| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.1 | 8.13 | 8.01 | 8.09 | 8.09 | +0.02 (+0.25%) | 7,104,100 |
| 22 Nov 2022 | CNY | 8.22 | 8.23 | 8.04 | 8.07 | 8.07 | -0.15 (-1.82%) | 9,371,600 |
| 21 Nov 2022 | CNY | 8.06 | 8.22 | 8.01 | 8.22 | 8.22 | +0.09 (+1.11%) | 9,453,670 |
| 18 Nov 2022 | CNY | 8.24 | 8.25 | 8.11 | 8.13 | 8.13 | -0.09 (-1.09%) | 7,830,770 |
| 17 Nov 2022 | CNY | 8.23 | 8.31 | 8.17 | 8.22 | 8.22 | -0.07 (-0.84%) | 9,287,501 |
| 16 Nov 2022 | CNY | 8.22 | 8.35 | 8.19 | 8.29 | 8.29 | +0.08 (+0.97%) | 15,226,300 |
| 15 Nov 2022 | CNY | 8.12 | 8.21 | 8.11 | 8.21 | 8.21 | +0.09 (+1.11%) | 8,668,417 |
| 14 Nov 2022 | CNY | 8.23 | 8.26 | 8.07 | 8.12 | 8.12 | -0.09 (-1.10%) | 8,372,402 |
| 11 Nov 2022 | CNY | 8.3 | 8.32 | 8.18 | 8.21 | 8.21 | -0.01 (-0.12%) | 12,320,817 |
| 10 Nov 2022 | CNY | 8.03 | 8.24 | 8.01 | 8.22 | 8.22 | +0.15 (+1.86%) | 12,803,605 |
| 9 Nov 2022 | CNY | 8.09 | 8.14 | 8.05 | 8.07 | 8.07 | +0.01 (+0.12%) | 7,818,901 |
| 8 Nov 2022 | CNY | 8.13 | 8.2 | 8.01 | 8.06 | 8.06 | -0.09 (-1.10%) | 9,945,900 |
| 7 Nov 2022 | CNY | 8.03 | 8.22 | 8.03 | 8.15 | 8.15 | +0.08 (+0.99%) | 14,429,890 |
| 4 Nov 2022 | CNY | 8 | 8.09 | 7.92 | 8.07 | 8.07 | +0.05 (+0.62%) | 13,541,839 |
| 3 Nov 2022 | CNY | 7.93 | 8.16 | 7.86 | 8.02 | 8.02 | +0.1 (+1.26%) | 17,552,202 |
| 2 Nov 2022 | CNY | 7.84 | 7.98 | 7.8 | 7.92 | 7.92 | +0.13 (+1.67%) | 13,539,292 |
| 1 Nov 2022 | CNY | 7.61 | 7.8 | 7.57 | 7.79 | 7.79 | +0.21 (+2.77%) | 12,628,001 |
| 31 Oct 2022 | CNY | 7.49 | 7.73 | 7.49 | 7.58 | 7.58 | +0.15 (+2.02%) | 11,575,688 |
| 28 Oct 2022 | CNY | 7.84 | 7.85 | 7.4 | 7.43 | 7.43 | -0.47 (-5.95%) | 15,149,550 |
| 27 Oct 2022 | CNY | 7.9 | 7.95 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 10,310,000 |
| 26 Oct 2022 | CNY | 7.87 | 7.96 | 7.83 | 7.9 | 7.9 | +0.07 (+0.89%) | 9,945,179 |
| 25 Oct 2022 | CNY | 7.93 | 7.97 | 7.66 | 7.83 | 7.83 | -0.14 (-1.76%) | 11,631,501 |
| 24 Oct 2022 | CNY | 8.2 | 8.22 | 7.95 | 7.97 | 7.97 | -0.16 (-1.97%) | 11,882,700 |
| 21 Oct 2022 | CNY | 8.29 | 8.32 | 8.07 | 8.13 | 8.13 | -0.07 (-0.85%) | 9,367,300 |
| 20 Oct 2022 | CNY | 8.25 | 8.32 | 8.15 | 8.2 | 8.2 | -0.13 (-1.56%) | 10,087,800 |
| 19 Oct 2022 | CNY | 8.37 | 8.51 | 8.29 | 8.33 | 8.33 | -0.12 (-1.42%) | 9,856,200 |
| 18 Oct 2022 | CNY | 8.5 | 8.54 | 8.42 | 8.45 | 8.45 | -0.09 (-1.05%) | 12,012,601 |
| 17 Oct 2022 | CNY | 8.39 | 8.62 | 8.36 | 8.54 | 8.54 | +0.09 (+1.07%) | 14,729,492 |
| 14 Oct 2022 | CNY | 8.36 | 8.48 | 8.32 | 8.45 | 8.45 | +0.07 (+0.84%) | 15,726,835 |
| 13 Oct 2022 | CNY | 8.25 | 8.58 | 8.12 | 8.38 | 8.38 | +0.08 (+0.96%) | 21,199,235 |
