| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 8.75 | 8.87 | 8.63 | 8.73 | 8.73 | +0.05 (+0.58%) | 4,231,800 |
| 23 Nov 2022 | CNY | 8.98 | 8.98 | 8.55 | 8.68 | 8.68 | -0.25 (-2.80%) | 6,792,253 |
| 22 Nov 2022 | CNY | 9.08 | 9.22 | 8.9 | 8.93 | 8.93 | -0.22 (-2.40%) | 6,205,660 |
| 21 Nov 2022 | CNY | 9.11 | 9.25 | 8.91 | 9.15 | 9.15 | +0.01 (+0.11%) | 6,473,961 |
| 18 Nov 2022 | CNY | 9.48 | 9.55 | 9.11 | 9.14 | 9.14 | -0.19 (-2.04%) | 12,117,344 |
| 17 Nov 2022 | CNY | 9.16 | 9.34 | 9.06 | 9.33 | 9.33 | +0.21 (+2.30%) | 7,430,202 |
| 16 Nov 2022 | CNY | 9.05 | 9.28 | 8.98 | 9.12 | 9.12 | +0.04 (+0.44%) | 5,731,316 |
| 15 Nov 2022 | CNY | 8.85 | 9.27 | 8.85 | 9.08 | 9.08 | +0.16 (+1.79%) | 7,430,256 |
| 14 Nov 2022 | CNY | 8.7 | 8.99 | 8.7 | 8.92 | 8.92 | +0.1 (+1.13%) | 5,458,369 |
| 11 Nov 2022 | CNY | 9.18 | 9.2 | 8.81 | 8.82 | 8.82 | -0.14 (-1.56%) | 9,003,945 |
| 10 Nov 2022 | CNY | 8.82 | 9.13 | 8.77 | 8.96 | 8.96 | +0.1 (+1.13%) | 7,780,358 |
| 9 Nov 2022 | CNY | 8.9 | 8.99 | 8.73 | 8.86 | 8.86 | -0.07 (-0.78%) | 4,766,806 |
| 8 Nov 2022 | CNY | 8.83 | 8.99 | 8.63 | 8.93 | 8.93 | +0.07 (+0.79%) | 7,445,797 |
| 7 Nov 2022 | CNY | 8.74 | 9.13 | 8.71 | 8.86 | 8.86 | +0.07 (+0.80%) | 7,603,760 |
| 4 Nov 2022 | CNY | 8.85 | 8.98 | 8.73 | 8.79 | 8.79 | -0.13 (-1.46%) | 7,102,759 |
| 3 Nov 2022 | CNY | 8.67 | 8.99 | 8.64 | 8.92 | 8.92 | +0.05 (+0.56%) | 8,176,416 |
| 2 Nov 2022 | CNY | 8.91 | 9.05 | 8.77 | 8.87 | 8.87 | -0.04 (-0.45%) | 8,303,545 |
| 1 Nov 2022 | CNY | 8.92 | 9.08 | 8.75 | 8.91 | 8.91 | +0.07 (+0.79%) | 11,091,908 |
| 31 Oct 2022 | CNY | 8.63 | 9.06 | 8.54 | 8.84 | 8.84 | +0.39 (+4.62%) | 12,344,767 |
| 28 Oct 2022 | CNY | 8.62 | 8.95 | 8.4 | 8.45 | 8.45 | -0.28 (-3.21%) | 10,984,178 |
| 27 Oct 2022 | CNY | 8.22 | 8.98 | 8.13 | 8.73 | 8.73 | +0.51 (+6.20%) | 16,051,494 |
| 26 Oct 2022 | CNY | 7.97 | 8.34 | 7.85 | 8.22 | 8.22 | +0.35 (+4.45%) | 6,444,349 |
| 25 Oct 2022 | CNY | 7.95 | 8.14 | 7.79 | 7.87 | 7.87 | -0.14 (-1.75%) | 3,517,112 |
| 24 Oct 2022 | CNY | 8.12 | 8.34 | 7.95 | 8.01 | 8.01 | -0.11 (-1.35%) | 4,831,327 |
| 21 Oct 2022 | CNY | 8.26 | 8.28 | 7.99 | 8.12 | 8.12 | -0.03 (-0.37%) | 4,288,690 |
| 20 Oct 2022 | CNY | 8.18 | 8.31 | 8.02 | 8.15 | 8.15 | -0.08 (-0.97%) | 5,132,182 |
| 19 Oct 2022 | CNY | 8.11 | 8.3 | 7.92 | 8.23 | 8.23 | +0.16 (+1.98%) | 7,574,482 |
| 18 Oct 2022 | CNY | 8.22 | 8.27 | 8 | 8.07 | 8.07 | -0.08 (-0.98%) | 3,774,605 |
| 17 Oct 2022 | CNY | 7.91 | 8.18 | 7.89 | 8.15 | 8.15 | +0.22 (+2.77%) | 4,169,441 |
| 14 Oct 2022 | CNY | 7.71 | 7.94 | 7.61 | 7.93 | 7.93 | +0.21 (+2.72%) | 4,918,853 |
