| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 8 | 8.06 | 7.66 | 7.72 | 7.72 | -0.1 (-1.28%) | 13,618,392 |
| 11 Nov 2022 | CNY | 7.69 | 7.94 | 7.62 | 7.82 | 7.82 | +0.24 (+3.17%) | 18,413,932 |
| 10 Nov 2022 | CNY | 7.39 | 7.88 | 7.37 | 7.58 | 7.58 | +0.08 (+1.07%) | 11,896,232 |
| 9 Nov 2022 | CNY | 7.32 | 7.55 | 7.29 | 7.5 | 7.5 | +0.17 (+2.32%) | 9,424,020 |
| 8 Nov 2022 | CNY | 7.23 | 7.34 | 7.13 | 7.33 | 7.33 | +0.13 (+1.81%) | 10,281,876 |
| 7 Nov 2022 | CNY | 7.08 | 7.37 | 7.02 | 7.2 | 7.2 | +0.13 (+1.84%) | 11,614,690 |
| 4 Nov 2022 | CNY | 6.78 | 7.15 | 6.75 | 7.07 | 7.07 | +0.27 (+3.97%) | 12,605,905 |
| 3 Nov 2022 | CNY | 6.81 | 6.87 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 6,676,907 |
| 2 Nov 2022 | CNY | 6.63 | 6.91 | 6.58 | 6.8 | 6.8 | +0.17 (+2.56%) | 10,407,093 |
| 1 Nov 2022 | CNY | 6.5 | 6.63 | 6.39 | 6.63 | 6.63 | +0.13 (+2%) | 10,667,020 |
| 31 Oct 2022 | CNY | 6.26 | 6.56 | 6.26 | 6.5 | 6.5 | -0.07 (-1.07%) | 10,858,722 |
| 28 Oct 2022 | CNY | 7.25 | 7.25 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 20,512,759 |
| 27 Oct 2022 | CNY | 7.29 | 7.42 | 7.24 | 7.3 | 7.3 | +0.01 (+0.14%) | 9,108,037 |
| 26 Oct 2022 | CNY | 7.18 | 7.44 | 7.17 | 7.29 | 7.29 | +0.11 (+1.53%) | 9,222,548 |
| 25 Oct 2022 | CNY | 7.21 | 7.29 | 7.04 | 7.18 | 7.18 | -0.11 (-1.51%) | 9,194,421 |
| 24 Oct 2022 | CNY | 7.66 | 7.75 | 6.93 | 7.29 | 7.29 | -0.41 (-5.32%) | 12,442,893 |
| 21 Oct 2022 | CNY | 7.85 | 8 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 7,751,711 |
| 20 Oct 2022 | CNY | 7.75 | 7.86 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 5,917,183 |
| 19 Oct 2022 | CNY | 7.86 | 7.89 | 7.75 | 7.75 | 7.75 | -0.11 (-1.40%) | 5,006,883 |
| 18 Oct 2022 | CNY | 7.94 | 8 | 7.83 | 7.86 | 7.86 | -0.09 (-1.13%) | 6,092,163 |
| 17 Oct 2022 | CNY | 7.73 | 7.96 | 7.68 | 7.95 | 7.95 | +0.19 (+2.45%) | 7,513,696 |
| 14 Oct 2022 | CNY | 7.46 | 7.8 | 7.46 | 7.76 | 7.76 | +0.33 (+4.44%) | 11,101,306 |
| 13 Oct 2022 | CNY | 7.43 | 7.53 | 7.36 | 7.43 | 7.43 | -0.02 (-0.27%) | 8,235,573 |
| 12 Oct 2022 | CNY | 7.42 | 7.46 | 7.22 | 7.45 | 7.45 | +0.05 (+0.68%) | 10,453,676 |
| 11 Oct 2022 | CNY | 7.45 | 7.54 | 7.21 | 7.4 | 7.4 | -0.18 (-2.37%) | 8,530,583 |
| 10 Oct 2022 | CNY | 7.71 | 7.81 | 7.37 | 7.58 | 7.58 | -0.12 (-1.56%) | 8,343,802 |
| 30 Sep 2022 | CNY | 7.8 | 7.81 | 7.64 | 7.7 | 7.7 | 0.0 (0.0%) | 5,484,172 |
| 29 Sep 2022 | CNY | 7.95 | 7.99 | 7.61 | 7.7 | 7.7 | -0.14 (-1.79%) | 6,841,881 |
| 28 Sep 2022 | CNY | 7.99 | 8.07 | 7.82 | 7.84 | 7.84 | -0.2 (-2.49%) | 5,338,843 |
| 27 Sep 2022 | CNY | 7.8 | 8.05 | 7.74 | 8.04 | 8.04 | +0.23 (+2.94%) | 7,196,032 |
