| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.27 | 8.27 | 8.08 | 8.13 | 8.13 | -0.09 (-1.09%) | 1,475,359 |
| 22 Nov 2022 | CNY | 8.24 | 8.35 | 8.17 | 8.22 | 8.22 | -0.05 (-0.60%) | 1,319,019 |
| 21 Nov 2022 | CNY | 8.22 | 8.27 | 8.14 | 8.27 | 8.27 | 0.0 (0.0%) | 955,578 |
| 18 Nov 2022 | CNY | 8.29 | 8.38 | 8.22 | 8.27 | 8.27 | -0.01 (-0.12%) | 1,484,044 |
| 17 Nov 2022 | CNY | 8.28 | 8.28 | 8.22 | 8.28 | 8.28 | +0.04 (+0.49%) | 1,211,166 |
| 16 Nov 2022 | CNY | 8.27 | 8.31 | 8.22 | 8.24 | 8.24 | -0.03 (-0.36%) | 1,538,800 |
| 15 Nov 2022 | CNY | 8.22 | 8.29 | 8.18 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,522,710 |
| 14 Nov 2022 | CNY | 8.21 | 8.25 | 8.15 | 8.23 | 8.23 | +0.09 (+1.11%) | 1,061,366 |
| 11 Nov 2022 | CNY | 8.21 | 8.25 | 8.13 | 8.14 | 8.14 | +0.01 (+0.12%) | 1,215,570 |
| 10 Nov 2022 | CNY | 8.16 | 8.16 | 8.1 | 8.13 | 8.13 | -0.03 (-0.37%) | 655,162 |
| 9 Nov 2022 | CNY | 8.18 | 8.22 | 8.13 | 8.16 | 8.16 | +0.01 (+0.12%) | 971,185 |
| 8 Nov 2022 | CNY | 8.17 | 8.19 | 8.11 | 8.15 | 8.15 | -0.02 (-0.24%) | 611,967 |
| 7 Nov 2022 | CNY | 8.16 | 8.18 | 8.1 | 8.17 | 8.17 | +0.04 (+0.49%) | 940,800 |
| 4 Nov 2022 | CNY | 8.09 | 8.15 | 8.05 | 8.13 | 8.13 | +0.07 (+0.87%) | 920,400 |
| 3 Nov 2022 | CNY | 8.07 | 8.12 | 7.99 | 8.06 | 8.06 | -0.03 (-0.37%) | 840,800 |
| 2 Nov 2022 | CNY | 8.02 | 8.16 | 8.02 | 8.09 | 8.09 | +0.03 (+0.37%) | 1,153,800 |
| 1 Nov 2022 | CNY | 7.92 | 8.06 | 7.9 | 8.06 | 8.06 | +0.18 (+2.28%) | 867,733 |
| 31 Oct 2022 | CNY | 7.76 | 7.94 | 7.71 | 7.88 | 7.88 | +0.12 (+1.55%) | 807,372 |
| 28 Oct 2022 | CNY | 8.03 | 8.04 | 7.7 | 7.76 | 7.76 | -0.27 (-3.36%) | 1,223,835 |
| 27 Oct 2022 | CNY | 8.03 | 8.11 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 810,169 |
| 26 Oct 2022 | CNY | 7.89 | 8.1 | 7.85 | 8.05 | 8.05 | +0.19 (+2.42%) | 1,210,917 |
| 25 Oct 2022 | CNY | 7.84 | 7.98 | 7.75 | 7.86 | 7.86 | +0.02 (+0.26%) | 920,600 |
| 24 Oct 2022 | CNY | 8.07 | 8.09 | 7.84 | 7.84 | 7.84 | -0.16 (-2%) | 1,028,500 |
| 21 Oct 2022 | CNY | 8.01 | 8.06 | 7.96 | 8 | 8 | +0.03 (+0.38%) | 560,000 |
| 20 Oct 2022 | CNY | 7.98 | 8.05 | 7.9 | 7.97 | 7.97 | -0.04 (-0.50%) | 778,100 |
| 19 Oct 2022 | CNY | 8 | 8.06 | 7.95 | 8.01 | 8.01 | -0.03 (-0.37%) | 785,590 |
| 18 Oct 2022 | CNY | 8.12 | 8.12 | 7.97 | 8.04 | 8.04 | -0.02 (-0.25%) | 979,000 |
| 17 Oct 2022 | CNY | 7.88 | 8.08 | 7.82 | 8.06 | 8.06 | +0.22 (+2.81%) | 1,517,063 |
| 14 Oct 2022 | CNY | 7.77 | 7.84 | 7.69 | 7.84 | 7.84 | +0.17 (+2.22%) | 1,086,946 |
| 13 Oct 2022 | CNY | 7.51 | 7.71 | 7.51 | 7.67 | 7.67 | +0.08 (+1.05%) | 710,104 |
