| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 7.36 | 7.41 | 7.03 | 7.11 | 7.11 | -0.24 (-3.27%) | 46,671,197 |
| 22 Nov 2022 | CNY | 7.53 | 7.63 | 7.29 | 7.35 | 7.35 | -0.26 (-3.42%) | 55,308,531 |
| 21 Nov 2022 | CNY | 7.49 | 7.72 | 7.37 | 7.61 | 7.61 | 0.0 (0.0%) | 61,320,027 |
| 18 Nov 2022 | CNY | 8 | 8.12 | 7.51 | 7.61 | 7.61 | -0.46 (-5.70%) | 99,165,884 |
| 17 Nov 2022 | CNY | 8.25 | 8.35 | 7.82 | 8.07 | 8.07 | -0.42 (-4.95%) | 121,085,359 |
| 16 Nov 2022 | CNY | 8.28 | 8.96 | 8.27 | 8.49 | 8.49 | +0.18 (+2.17%) | 158,409,709 |
| 15 Nov 2022 | CNY | 8.51 | 8.91 | 8.22 | 8.31 | 8.31 | -0.6 (-6.73%) | 158,875,755 |
| 14 Nov 2022 | CNY | 8.3 | 8.91 | 8.02 | 8.91 | 8.91 | +0.81 (+10%) | 206,769,137 |
| 11 Nov 2022 | CNY | 8.1 | 8.1 | 7.8 | 8.1 | 8.1 | +0.74 (+10.05%) | 108,310,339 |
| 10 Nov 2022 | CNY | 6.67 | 7.36 | 6.62 | 7.36 | 7.36 | +0.67 (+10.01%) | 57,813,496 |
| 9 Nov 2022 | CNY | 6.85 | 6.85 | 6.68 | 6.69 | 6.69 | -0.32 (-4.56%) | 55,583,298 |
| 8 Nov 2022 | CNY | 6.64 | 7.29 | 6.52 | 7.01 | 7.01 | +0.38 (+5.73%) | 90,967,113 |
| 7 Nov 2022 | CNY | 6.35 | 6.73 | 6.28 | 6.63 | 6.63 | +0.26 (+4.08%) | 44,700,060 |
| 4 Nov 2022 | CNY | 6.21 | 6.45 | 6.2 | 6.37 | 6.37 | +0.1 (+1.59%) | 27,161,831 |
| 3 Nov 2022 | CNY | 6.28 | 6.37 | 6.15 | 6.27 | 6.27 | -0.12 (-1.88%) | 29,932,978 |
| 2 Nov 2022 | CNY | 6.66 | 6.79 | 6.32 | 6.39 | 6.39 | +0.2 (+3.23%) | 48,837,606 |
| 1 Nov 2022 | CNY | 6.02 | 6.19 | 5.97 | 6.19 | 6.19 | +0.19 (+3.17%) | 19,068,196 |
| 31 Oct 2022 | CNY | 5.83 | 6.04 | 5.81 | 6 | 6 | +0.17 (+2.92%) | 14,363,626 |
| 28 Oct 2022 | CNY | 6.11 | 6.11 | 5.78 | 5.83 | 5.83 | -0.28 (-4.58%) | 14,401,278 |
| 27 Oct 2022 | CNY | 6 | 6.15 | 5.98 | 6.11 | 6.11 | +0.11 (+1.83%) | 16,494,053 |
| 26 Oct 2022 | CNY | 5.81 | 6.02 | 5.8 | 6 | 6 | +0.24 (+4.17%) | 16,738,997 |
| 25 Oct 2022 | CNY | 5.83 | 5.97 | 5.69 | 5.76 | 5.76 | -0.09 (-1.54%) | 10,668,778 |
| 24 Oct 2022 | CNY | 6.03 | 6.17 | 5.81 | 5.85 | 5.85 | -0.14 (-2.34%) | 12,680,400 |
| 21 Oct 2022 | CNY | 6.1 | 6.15 | 5.96 | 5.99 | 5.99 | -0.15 (-2.44%) | 11,012,800 |
| 20 Oct 2022 | CNY | 6.07 | 6.24 | 6.06 | 6.14 | 6.14 | +0.07 (+1.15%) | 12,741,700 |
| 19 Oct 2022 | CNY | 6.17 | 6.17 | 6.06 | 6.07 | 6.07 | -0.1 (-1.62%) | 7,039,900 |
| 18 Oct 2022 | CNY | 6.28 | 6.28 | 6.16 | 6.17 | 6.17 | -0.05 (-0.80%) | 9,149,200 |
| 17 Oct 2022 | CNY | 6.11 | 6.25 | 6.08 | 6.22 | 6.22 | +0.11 (+1.80%) | 9,261,409 |
| 14 Oct 2022 | CNY | 6.1 | 6.15 | 6.05 | 6.11 | 6.11 | +0.09 (+1.50%) | 8,485,200 |
| 13 Oct 2022 | CNY | 5.98 | 6.1 | 5.93 | 6.02 | 6.02 | +0.05 (+0.84%) | 9,303,771 |
