| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 9.88 | 9.92 | 9.74 | 9.8 | 9.8 | -0.11 (-1.11%) | 1,379,200 |
| 21 Nov 2022 | CNY | 9.73 | 9.91 | 9.64 | 9.91 | 9.91 | +0.23 (+2.38%) | 2,137,877 |
| 18 Nov 2022 | CNY | 9.83 | 9.85 | 9.67 | 9.68 | 9.68 | -0.13 (-1.33%) | 1,229,998 |
| 17 Nov 2022 | CNY | 9.75 | 9.82 | 9.7 | 9.81 | 9.81 | +0.04 (+0.41%) | 1,101,133 |
| 16 Nov 2022 | CNY | 9.85 | 9.91 | 9.73 | 9.77 | 9.77 | -0.08 (-0.81%) | 1,327,633 |
| 15 Nov 2022 | CNY | 9.6 | 9.85 | 9.6 | 9.85 | 9.85 | +0.19 (+1.97%) | 1,387,833 |
| 14 Nov 2022 | CNY | 9.73 | 9.81 | 9.64 | 9.66 | 9.66 | -0.06 (-0.62%) | 1,156,833 |
| 11 Nov 2022 | CNY | 9.93 | 9.98 | 9.71 | 9.72 | 9.72 | -0.09 (-0.92%) | 2,007,400 |
| 10 Nov 2022 | CNY | 9.76 | 9.81 | 9.67 | 9.81 | 9.81 | +0.07 (+0.72%) | 1,441,779 |
| 9 Nov 2022 | CNY | 9.76 | 9.83 | 9.68 | 9.74 | 9.74 | -0.05 (-0.51%) | 946,000 |
| 8 Nov 2022 | CNY | 9.96 | 9.97 | 9.75 | 9.79 | 9.79 | -0.08 (-0.81%) | 1,426,048 |
| 7 Nov 2022 | CNY | 9.83 | 9.94 | 9.8 | 9.87 | 9.87 | +0.04 (+0.41%) | 1,450,533 |
| 4 Nov 2022 | CNY | 9.73 | 9.86 | 9.73 | 9.83 | 9.83 | +0.08 (+0.82%) | 1,412,692 |
| 3 Nov 2022 | CNY | 9.7 | 9.83 | 9.65 | 9.75 | 9.75 | -0.04 (-0.41%) | 1,103,895 |
| 2 Nov 2022 | CNY | 9.7 | 9.84 | 9.67 | 9.79 | 9.79 | +0.03 (+0.31%) | 1,345,900 |
| 1 Nov 2022 | CNY | 9.65 | 9.78 | 9.61 | 9.76 | 9.76 | +0.18 (+1.88%) | 1,230,336 |
| 31 Oct 2022 | CNY | 9.66 | 9.66 | 9.38 | 9.58 | 9.58 | +0.2 (+2.13%) | 1,330,856 |
| 28 Oct 2022 | CNY | 9.77 | 9.77 | 9.34 | 9.38 | 9.38 | -0.32 (-3.30%) | 1,661,902 |
| 27 Oct 2022 | CNY | 9.74 | 9.79 | 9.65 | 9.7 | 9.7 | +0.04 (+0.41%) | 1,548,088 |
| 26 Oct 2022 | CNY | 9.45 | 9.73 | 9.45 | 9.66 | 9.66 | +0.16 (+1.68%) | 1,288,290 |
| 25 Oct 2022 | CNY | 9.38 | 9.53 | 9.26 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,187,720 |
| 24 Oct 2022 | CNY | 9.66 | 9.7 | 9.36 | 9.46 | 9.46 | -0.12 (-1.25%) | 1,452,700 |
| 21 Oct 2022 | CNY | 9.55 | 9.7 | 9.46 | 9.58 | 9.58 | +0.03 (+0.31%) | 991,809 |
| 20 Oct 2022 | CNY | 9.58 | 9.73 | 9.3 | 9.55 | 9.55 | -0.03 (-0.31%) | 2,024,929 |
| 19 Oct 2022 | CNY | 9.63 | 9.63 | 9.5 | 9.58 | 9.58 | +0.02 (+0.21%) | 1,759,190 |
| 18 Oct 2022 | CNY | 9.59 | 9.68 | 9.5 | 9.56 | 9.56 | -0.04 (-0.42%) | 1,354,261 |
| 17 Oct 2022 | CNY | 9.33 | 9.62 | 9.31 | 9.6 | 9.6 | +0.24 (+2.56%) | 1,476,166 |
| 14 Oct 2022 | CNY | 9.27 | 9.36 | 9.22 | 9.36 | 9.36 | +0.17 (+1.85%) | 1,429,957 |
| 13 Oct 2022 | CNY | 9.14 | 9.27 | 9.1 | 9.19 | 9.19 | +0.02 (+0.22%) | 1,102,644 |
| 12 Oct 2022 | CNY | 8.83 | 9.19 | 8.82 | 9.17 | 9.17 | +0.25 (+2.80%) | 1,223,858 |
