| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 9.18 | 9.25 | 8.8 | 8.98 | 8.98 | -0.26 (-2.81%) | 9,431,091 |
| 22 Nov 2022 | CNY | 9.5 | 9.57 | 9.19 | 9.24 | 9.24 | -0.29 (-3.04%) | 7,564,268 |
| 21 Nov 2022 | CNY | 9.5 | 9.61 | 9.29 | 9.53 | 9.53 | -0.05 (-0.52%) | 8,209,063 |
| 18 Nov 2022 | CNY | 9.84 | 9.94 | 9.55 | 9.58 | 9.58 | -0.28 (-2.84%) | 12,392,114 |
| 17 Nov 2022 | CNY | 9.89 | 9.92 | 9.58 | 9.86 | 9.86 | +0.12 (+1.23%) | 13,571,424 |
| 16 Nov 2022 | CNY | 9.5 | 10.03 | 9.49 | 9.74 | 9.74 | +0.17 (+1.78%) | 16,788,575 |
| 15 Nov 2022 | CNY | 9.18 | 9.59 | 9.17 | 9.57 | 9.57 | +0.35 (+3.80%) | 15,539,101 |
| 14 Nov 2022 | CNY | 9.2 | 9.27 | 9.06 | 9.22 | 9.22 | +0.02 (+0.22%) | 7,626,841 |
| 11 Nov 2022 | CNY | 9.45 | 9.49 | 9.2 | 9.2 | 9.2 | -0.08 (-0.86%) | 10,859,482 |
| 10 Nov 2022 | CNY | 9.1 | 9.44 | 9.06 | 9.28 | 9.28 | +0.13 (+1.42%) | 10,471,705 |
| 9 Nov 2022 | CNY | 9.35 | 9.35 | 9.14 | 9.15 | 9.15 | -0.23 (-2.45%) | 7,442,492 |
| 8 Nov 2022 | CNY | 9.35 | 9.46 | 9.11 | 9.38 | 9.38 | +0.08 (+0.86%) | 11,388,501 |
| 7 Nov 2022 | CNY | 9.5 | 9.77 | 9.28 | 9.3 | 9.3 | +0.14 (+1.53%) | 19,050,088 |
| 4 Nov 2022 | CNY | 9.15 | 9.23 | 9.05 | 9.16 | 9.16 | -0.01 (-0.11%) | 9,298,358 |
| 3 Nov 2022 | CNY | 9.42 | 9.42 | 9.12 | 9.17 | 9.17 | -0.32 (-3.37%) | 12,808,507 |
| 2 Nov 2022 | CNY | 9.31 | 9.52 | 9.18 | 9.49 | 9.49 | +0.24 (+2.59%) | 16,867,088 |
| 1 Nov 2022 | CNY | 9.3 | 9.32 | 9.1 | 9.25 | 9.25 | -0.05 (-0.54%) | 13,877,103 |
| 31 Oct 2022 | CNY | 8.8 | 9.5 | 8.8 | 9.3 | 9.3 | +0.59 (+6.77%) | 21,793,308 |
| 28 Oct 2022 | CNY | 8.95 | 9.12 | 8.67 | 8.71 | 8.71 | -0.33 (-3.65%) | 7,577,646 |
| 27 Oct 2022 | CNY | 8.85 | 9.18 | 8.85 | 9.04 | 9.04 | +0.2 (+2.26%) | 8,675,976 |
| 26 Oct 2022 | CNY | 8.5 | 8.95 | 8.49 | 8.84 | 8.84 | +0.37 (+4.37%) | 9,140,717 |
| 25 Oct 2022 | CNY | 8.6 | 8.76 | 8.4 | 8.47 | 8.47 | -0.17 (-1.97%) | 6,459,263 |
| 24 Oct 2022 | CNY | 8.82 | 8.99 | 8.58 | 8.64 | 8.64 | -0.11 (-1.26%) | 7,004,702 |
| 21 Oct 2022 | CNY | 8.78 | 8.85 | 8.58 | 8.75 | 8.75 | -0.03 (-0.34%) | 5,006,264 |
| 20 Oct 2022 | CNY | 8.74 | 8.89 | 8.62 | 8.78 | 8.78 | +0.05 (+0.57%) | 6,547,688 |
| 19 Oct 2022 | CNY | 8.72 | 8.82 | 8.62 | 8.73 | 8.73 | -0.03 (-0.34%) | 5,761,081 |
| 18 Oct 2022 | CNY | 8.87 | 8.92 | 8.7 | 8.76 | 8.76 | -0.1 (-1.13%) | 6,318,313 |
| 17 Oct 2022 | CNY | 8.73 | 8.93 | 8.69 | 8.86 | 8.86 | +0.13 (+1.49%) | 7,141,254 |
| 14 Oct 2022 | CNY | 8.59 | 8.86 | 8.5 | 8.73 | 8.73 | +0.17 (+1.99%) | 9,219,060 |
| 13 Oct 2022 | CNY | 8.3 | 8.64 | 8.22 | 8.56 | 8.56 | +0.26 (+3.13%) | 10,979,106 |
