| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.57 | 8.65 | 8.38 | 8.41 | 8.41 | -0.17 (-1.98%) | 4,299,665 |
| 22 Nov 2022 | CNY | 8.63 | 8.75 | 8.56 | 8.58 | 8.58 | -0.04 (-0.46%) | 4,059,657 |
| 21 Nov 2022 | CNY | 8.72 | 8.72 | 8.54 | 8.62 | 8.62 | -0.1 (-1.15%) | 3,648,938 |
| 18 Nov 2022 | CNY | 8.93 | 8.96 | 8.67 | 8.72 | 8.72 | -0.26 (-2.90%) | 8,698,010 |
| 17 Nov 2022 | CNY | 8.62 | 9.07 | 8.52 | 8.98 | 8.98 | +0.38 (+4.42%) | 12,448,855 |
| 16 Nov 2022 | CNY | 8.68 | 8.69 | 8.55 | 8.6 | 8.6 | -0.05 (-0.58%) | 2,556,677 |
| 15 Nov 2022 | CNY | 8.53 | 8.66 | 8.44 | 8.65 | 8.65 | +0.17 (+2.00%) | 2,958,232 |
| 14 Nov 2022 | CNY | 8.6 | 8.64 | 8.45 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,843,227 |
| 11 Nov 2022 | CNY | 8.73 | 8.74 | 8.58 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,346,574 |
| 10 Nov 2022 | CNY | 8.6 | 8.75 | 8.56 | 8.58 | 8.58 | -0.09 (-1.04%) | 2,729,296 |
| 9 Nov 2022 | CNY | 8.77 | 8.77 | 8.65 | 8.67 | 8.67 | -0.1 (-1.14%) | 2,557,296 |
| 8 Nov 2022 | CNY | 8.64 | 8.78 | 8.56 | 8.77 | 8.77 | +0.13 (+1.50%) | 3,970,861 |
| 7 Nov 2022 | CNY | 8.68 | 8.71 | 8.58 | 8.64 | 8.64 | 0.0 (0.0%) | 4,065,048 |
| 4 Nov 2022 | CNY | 8.49 | 8.64 | 8.46 | 8.64 | 8.64 | +0.18 (+2.13%) | 5,015,586 |
| 3 Nov 2022 | CNY | 8.46 | 8.5 | 8.36 | 8.46 | 8.46 | +0.02 (+0.24%) | 2,790,671 |
| 2 Nov 2022 | CNY | 8.39 | 8.48 | 8.34 | 8.44 | 8.44 | +0.02 (+0.24%) | 3,042,002 |
| 1 Nov 2022 | CNY | 8.19 | 8.42 | 8.19 | 8.42 | 8.42 | +0.23 (+2.81%) | 3,392,764 |
| 31 Oct 2022 | CNY | 8.01 | 8.27 | 7.97 | 8.19 | 8.19 | +0.18 (+2.25%) | 3,123,510 |
| 28 Oct 2022 | CNY | 8.4 | 8.4 | 7.97 | 8.01 | 8.01 | -0.38 (-4.53%) | 3,791,324 |
| 27 Oct 2022 | CNY | 8.52 | 8.58 | 8.37 | 8.39 | 8.39 | -0.09 (-1.06%) | 3,406,119 |
| 26 Oct 2022 | CNY | 8.31 | 8.58 | 8.29 | 8.48 | 8.48 | +0.1 (+1.19%) | 4,378,173 |
| 25 Oct 2022 | CNY | 8.33 | 8.45 | 8.22 | 8.38 | 8.38 | -0.05 (-0.59%) | 5,048,320 |
| 24 Oct 2022 | CNY | 8.4 | 8.69 | 8.4 | 8.43 | 8.43 | +0.21 (+2.55%) | 9,172,302 |
| 21 Oct 2022 | CNY | 8.28 | 8.29 | 8.1 | 8.22 | 8.22 | +0.08 (+0.98%) | 2,682,401 |
| 20 Oct 2022 | CNY | 8.21 | 8.31 | 8.09 | 8.14 | 8.14 | -0.07 (-0.85%) | 2,902,439 |
| 19 Oct 2022 | CNY | 8.31 | 8.31 | 8.21 | 8.21 | 8.21 | -0.11 (-1.32%) | 2,166,386 |
| 18 Oct 2022 | CNY | 8.29 | 8.35 | 8.23 | 8.32 | 8.32 | -0.02 (-0.24%) | 3,097,329 |
| 17 Oct 2022 | CNY | 8.11 | 8.34 | 8.07 | 8.34 | 8.34 | +0.18 (+2.21%) | 3,681,879 |
| 14 Oct 2022 | CNY | 8.1 | 8.19 | 8.1 | 8.16 | 8.16 | +0.1 (+1.24%) | 3,481,048 |
| 13 Oct 2022 | CNY | 7.96 | 8.15 | 7.92 | 8.06 | 8.06 | +0.06 (+0.75%) | 3,142,744 |
