| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 9.87 | 9.98 | 9.7 | 9.75 | 9.75 | -0.14 (-1.42%) | 33,503,982 |
| 21 Nov 2022 | CNY | 9.68 | 9.95 | 9.59 | 9.89 | 9.89 | +0.15 (+1.54%) | 36,327,830 |
| 18 Nov 2022 | CNY | 9.65 | 9.85 | 9.6 | 9.74 | 9.74 | +0.04 (+0.41%) | 37,335,662 |
| 17 Nov 2022 | CNY | 9.83 | 9.83 | 9.63 | 9.7 | 9.7 | -0.19 (-1.92%) | 34,384,810 |
| 16 Nov 2022 | CNY | 9.92 | 10.23 | 9.85 | 9.89 | 9.89 | +0.01 (+0.10%) | 51,034,284 |
| 15 Nov 2022 | CNY | 9.68 | 9.88 | 9.63 | 9.88 | 9.88 | +0.2 (+2.07%) | 33,520,550 |
| 14 Nov 2022 | CNY | 9.75 | 9.78 | 9.62 | 9.68 | 9.68 | -0.07 (-0.72%) | 32,738,470 |
| 11 Nov 2022 | CNY | 9.89 | 9.92 | 9.62 | 9.75 | 9.75 | +0.09 (+0.93%) | 34,928,018 |
| 10 Nov 2022 | CNY | 9.75 | 9.92 | 9.62 | 9.66 | 9.66 | -0.11 (-1.13%) | 33,986,386 |
| 9 Nov 2022 | CNY | 9.9 | 9.9 | 9.7 | 9.77 | 9.77 | -0.15 (-1.51%) | 26,221,199 |
| 8 Nov 2022 | CNY | 9.85 | 9.98 | 9.72 | 9.92 | 9.92 | +0.05 (+0.51%) | 31,367,590 |
| 7 Nov 2022 | CNY | 9.72 | 10.06 | 9.7 | 9.87 | 9.87 | +0.12 (+1.23%) | 41,080,956 |
| 4 Nov 2022 | CNY | 9.49 | 9.88 | 9.48 | 9.75 | 9.75 | +0.31 (+3.28%) | 53,980,386 |
| 3 Nov 2022 | CNY | 9.41 | 9.59 | 9.3 | 9.44 | 9.44 | -0.09 (-0.94%) | 40,150,105 |
| 2 Nov 2022 | CNY | 9.48 | 9.53 | 9.32 | 9.53 | 9.53 | +0.05 (+0.53%) | 36,985,434 |
| 1 Nov 2022 | CNY | 9.26 | 9.48 | 9.17 | 9.48 | 9.48 | +0.31 (+3.38%) | 41,480,006 |
| 31 Oct 2022 | CNY | 9.22 | 9.47 | 9.1 | 9.17 | 9.17 | -0.09 (-0.97%) | 42,765,410 |
| 28 Oct 2022 | CNY | 9.82 | 9.82 | 9.2 | 9.26 | 9.26 | -0.57 (-5.80%) | 52,672,290 |
| 27 Oct 2022 | CNY | 10.09 | 10.24 | 9.83 | 9.83 | 9.83 | -0.46 (-4.47%) | 53,015,032 |
| 26 Oct 2022 | CNY | 10.24 | 10.54 | 10.15 | 10.29 | 10.29 | +0.04 (+0.39%) | 36,815,398 |
| 25 Oct 2022 | CNY | 10.17 | 10.38 | 9.98 | 10.25 | 10.25 | +0.07 (+0.69%) | 41,313,593 |
| 24 Oct 2022 | CNY | 10.22 | 10.49 | 10.11 | 10.18 | 10.18 | -0.1 (-0.97%) | 52,003,738 |
| 21 Oct 2022 | CNY | 10.1 | 10.54 | 10.1 | 10.28 | 10.28 | +0.16 (+1.58%) | 42,315,884 |
| 20 Oct 2022 | CNY | 10.37 | 10.44 | 10.1 | 10.12 | 10.12 | -0.32 (-3.07%) | 42,724,119 |
| 19 Oct 2022 | CNY | 10.55 | 10.67 | 10.41 | 10.44 | 10.44 | -0.05 (-0.48%) | 41,691,802 |
| 18 Oct 2022 | CNY | 10.28 | 10.79 | 10.23 | 10.49 | 10.49 | +0.2 (+1.94%) | 75,791,390 |
| 17 Oct 2022 | CNY | 10.01 | 10.42 | 9.67 | 10.29 | 10.29 | +0.2 (+1.98%) | 68,065,801 |
| 14 Oct 2022 | CNY | 9.97 | 10.25 | 9.83 | 10.09 | 10.09 | +0.17 (+1.71%) | 62,105,808 |
| 13 Oct 2022 | CNY | 9.61 | 10.19 | 9.55 | 9.92 | 9.92 | +0.23 (+2.37%) | 80,977,630 |
| 12 Oct 2022 | CNY | 9.21 | 9.72 | 9.21 | 9.69 | 9.69 | +0.31 (+3.30%) | 59,314,232 |
