| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | CNY | 9.03 | 8.94 | 9.01 | 8.98 | 8.98 | 0.0 (0.0%) | 5,098,450 |
| 1 Dec 2022 | CNY | 9.13 | 8.95 | 9.08 | 8.98 | 8.98 | -0.01 (-0.11%) | 11,292,340 |
| 30 Nov 2022 | CNY | 9.14 | 8.96 | 9.14 | 8.99 | 8.99 | -0.11 (-1.21%) | 6,884,300 |
| 29 Nov 2022 | CNY | 9.15 | 8.94 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 9,245,390 |
| 28 Nov 2022 | CNY | 9.04 | 8.72 | 8.87 | 9 | 9 | +0.05 (+0.56%) | 7,240,060 |
| 25 Nov 2022 | CNY | 8.97 | 8.86 | 8.94 | 8.95 | 8.95 | +0.01 (+0.11%) | 4,717,160 |
| 24 Nov 2022 | CNY | 9.06 | 8.9 | 9.04 | 8.94 | 8.94 | -0.07 (-0.78%) | 5,051,360 |
| 23 Nov 2022 | CNY | 9.15 | 8.95 | 9.12 | 9.01 | 9.01 | -0.01 (-0.11%) | 7,971,600 |
| 22 Nov 2022 | CNY | 9.18 | 8.96 | 8.97 | 9.02 | 9.02 | -0.03 (-0.33%) | 8,260,020 |
| 21 Nov 2022 | CNY | 9.06 | 8.7 | 8.82 | 9.05 | 9.05 | +0.2 (+2.26%) | 11,489,290 |
| 18 Nov 2022 | CNY | 8.97 | 8.82 | 8.89 | 8.85 | 8.85 | -0.06 (-0.67%) | 5,603,650 |
| 17 Nov 2022 | CNY | 8.92 | 8.77 | 8.88 | 8.91 | 8.91 | +0.04 (+0.45%) | 5,077,210 |
| 16 Nov 2022 | CNY | 8.98 | 8.85 | 8.94 | 8.87 | 8.87 | -0.08 (-0.89%) | 6,116,300 |
| 15 Nov 2022 | CNY | 8.98 | 8.74 | 8.77 | 8.95 | 8.95 | +0.14 (+1.59%) | 9,926,710 |
| 14 Nov 2022 | CNY | 8.9 | 8.72 | 8.74 | 8.81 | 8.81 | +0.05 (+0.57%) | 9,583,980 |
| 11 Nov 2022 | CNY | 9 | 8.65 | 8.8 | 8.76 | 8.76 | +0.13 (+1.51%) | 14,720,120 |
| 10 Nov 2022 | CNY | 8.7 | 8.55 | 8.67 | 8.63 | 8.63 | -0.08 (-0.92%) | 6,062,960 |
| 9 Nov 2022 | CNY | 8.78 | 8.68 | 8.75 | 8.71 | 8.71 | 0.0 (0.0%) | 4,184,010 |
| 8 Nov 2022 | CNY | 8.85 | 8.68 | 8.81 | 8.71 | 8.71 | -0.15 (-1.69%) | 8,978,470 |
| 7 Nov 2022 | CNY | 8.89 | 8.69 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 7,300,040 |
| 4 Nov 2022 | CNY | 8.91 | 8.75 | 8.79 | 8.86 | 8.86 | +0.06 (+0.68%) | 8,903,520 |
| 3 Nov 2022 | CNY | 8.84 | 8.6 | 8.63 | 8.8 | 8.8 | +0.07 (+0.80%) | 10,575,640 |
| 2 Nov 2022 | CNY | 8.83 | 8.41 | 8.62 | 8.73 | 8.73 | +0.08 (+0.92%) | 14,718,690 |
| 1 Nov 2022 | CNY | 8.67 | 8.3 | 8.43 | 8.65 | 8.65 | +0.22 (+2.61%) | 12,619,060 |
| 31 Oct 2022 | CNY | 8.8 | 8.37 | 8.72 | 8.43 | 8.43 | -0.32 (-3.66%) | 11,926,930 |
| 28 Oct 2022 | CNY | 9.38 | 8.68 | 9.38 | 8.75 | 8.75 | -0.83 (-8.66%) | 14,848,210 |
| 27 Oct 2022 | CNY | 9.69 | 9.43 | 9.48 | 9.58 | 9.58 | +0.08 (+0.84%) | 6,442,400 |
| 26 Oct 2022 | CNY | 9.63 | 9.27 | 9.27 | 9.5 | 9.5 | +0.23 (+2.48%) | 6,581,390 |
| 25 Oct 2022 | CNY | 9.35 | 9.11 | 9.25 | 9.27 | 9.27 | -0.04 (-0.43%) | 5,902,400 |
| 24 Oct 2022 | CNY | 9.74 | 9.28 | 9.6 | 9.31 | 9.31 | -0.28 (-2.92%) | 6,346,400 |
