| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 8.18 | 8.23 | 8.05 | 8.16 | 8.16 | -0.01 (-0.12%) | 9,074,781 |
| 14 Nov 2022 | CNY | 7.87 | 8.23 | 7.75 | 8.17 | 8.17 | +0.23 (+2.90%) | 13,773,400 |
| 11 Nov 2022 | CNY | 8.14 | 8.45 | 7.92 | 7.94 | 7.94 | -0.18 (-2.22%) | 17,937,461 |
| 10 Nov 2022 | CNY | 8.05 | 8.15 | 7.99 | 8.12 | 8.12 | +0.05 (+0.62%) | 8,547,047 |
| 9 Nov 2022 | CNY | 7.95 | 8.12 | 7.9 | 8.07 | 8.07 | +0.07 (+0.88%) | 8,060,320 |
| 8 Nov 2022 | CNY | 7.95 | 8.02 | 7.76 | 8 | 8 | +0.14 (+1.78%) | 6,723,355 |
| 7 Nov 2022 | CNY | 7.96 | 7.96 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 3,941,138 |
| 4 Nov 2022 | CNY | 7.97 | 7.99 | 7.85 | 7.92 | 7.92 | +0.01 (+0.13%) | 3,757,673 |
| 3 Nov 2022 | CNY | 7.79 | 7.96 | 7.72 | 7.91 | 7.91 | 0.0 (0.0%) | 4,678,269 |
| 2 Nov 2022 | CNY | 7.89 | 8.02 | 7.78 | 7.91 | 7.91 | +0.05 (+0.64%) | 5,969,254 |
| 1 Nov 2022 | CNY | 7.88 | 8 | 7.67 | 7.86 | 7.86 | +0.01 (+0.13%) | 5,088,400 |
| 31 Oct 2022 | CNY | 7.59 | 7.95 | 7.55 | 7.85 | 7.85 | +0.19 (+2.48%) | 4,567,209 |
| 28 Oct 2022 | CNY | 7.9 | 7.9 | 7.64 | 7.66 | 7.66 | -0.27 (-3.40%) | 4,105,500 |
| 27 Oct 2022 | CNY | 7.74 | 8.08 | 7.62 | 7.93 | 7.93 | +0.19 (+2.45%) | 5,053,500 |
| 26 Oct 2022 | CNY | 7.52 | 7.84 | 7.52 | 7.74 | 7.74 | +0.23 (+3.06%) | 4,148,200 |
| 25 Oct 2022 | CNY | 7.62 | 7.69 | 7.46 | 7.51 | 7.51 | -0.14 (-1.83%) | 3,317,000 |
| 24 Oct 2022 | CNY | 7.81 | 7.86 | 7.62 | 7.65 | 7.65 | -0.16 (-2.05%) | 3,174,400 |
| 21 Oct 2022 | CNY | 7.88 | 7.94 | 7.77 | 7.81 | 7.81 | -0.08 (-1.01%) | 2,708,600 |
| 20 Oct 2022 | CNY | 7.87 | 7.97 | 7.82 | 7.89 | 7.89 | +0.03 (+0.38%) | 3,988,751 |
| 19 Oct 2022 | CNY | 7.85 | 7.92 | 7.78 | 7.86 | 7.86 | -0.02 (-0.25%) | 3,350,449 |
| 18 Oct 2022 | CNY | 7.88 | 7.92 | 7.75 | 7.88 | 7.88 | +0.08 (+1.03%) | 4,331,527 |
| 17 Oct 2022 | CNY | 7.69 | 7.88 | 7.64 | 7.8 | 7.8 | +0.16 (+2.09%) | 3,913,459 |
| 14 Oct 2022 | CNY | 7.41 | 7.72 | 7.41 | 7.64 | 7.64 | +0.21 (+2.83%) | 3,430,300 |
| 13 Oct 2022 | CNY | 7.4 | 7.5 | 7.3 | 7.43 | 7.43 | +0.06 (+0.81%) | 2,151,700 |
| 12 Oct 2022 | CNY | 7.32 | 7.4 | 7.23 | 7.37 | 7.37 | -0.07 (-0.94%) | 1,933,273 |
| 11 Oct 2022 | CNY | 7.48 | 7.48 | 7.17 | 7.44 | 7.44 | +0.11 (+1.50%) | 2,627,849 |
| 10 Oct 2022 | CNY | 7.5 | 7.57 | 7.29 | 7.33 | 7.33 | -0.17 (-2.27%) | 3,163,200 |
| 30 Sep 2022 | CNY | 7.24 | 7.58 | 7.2 | 7.5 | 7.5 | +0.24 (+3.31%) | 3,934,833 |
| 29 Sep 2022 | CNY | 7.29 | 7.38 | 7.21 | 7.26 | 7.26 | +0.04 (+0.55%) | 1,663,400 |
| 28 Sep 2022 | CNY | 7.24 | 7.44 | 7.22 | 7.22 | 7.22 | -0.05 (-0.69%) | 2,251,500 |
