| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7.88 | 8.48 | 7.88 | 8.19 | 8.19 | +0.4 (+5.13%) | 44,668,586 |
| 21 Nov 2022 | CNY | 7.73 | 8 | 7.67 | 7.79 | 7.79 | 0.0 (0.0%) | 30,312,686 |
| 18 Nov 2022 | CNY | 7.67 | 7.83 | 7.49 | 7.79 | 7.79 | +0.12 (+1.56%) | 29,374,863 |
| 17 Nov 2022 | CNY | 7.7 | 7.73 | 7.58 | 7.67 | 7.67 | -0.09 (-1.16%) | 19,241,694 |
| 16 Nov 2022 | CNY | 7.68 | 8.08 | 7.61 | 7.76 | 7.76 | +0.09 (+1.17%) | 34,303,558 |
| 15 Nov 2022 | CNY | 7.4 | 7.68 | 7.4 | 7.67 | 7.67 | +0.23 (+3.09%) | 29,597,766 |
| 14 Nov 2022 | CNY | 7.55 | 7.58 | 7.36 | 7.44 | 7.44 | -0.02 (-0.27%) | 18,022,962 |
| 11 Nov 2022 | CNY | 7.66 | 7.72 | 7.4 | 7.46 | 7.46 | -0.07 (-0.93%) | 26,668,940 |
| 10 Nov 2022 | CNY | 7.67 | 7.75 | 7.52 | 7.53 | 7.53 | -0.31 (-3.95%) | 35,256,303 |
| 9 Nov 2022 | CNY | 7.6 | 8.2 | 7.36 | 7.84 | 7.84 | +0.24 (+3.16%) | 54,145,560 |
| 8 Nov 2022 | CNY | 7.5 | 8.05 | 7.35 | 7.6 | 7.6 | +0.2 (+2.70%) | 63,473,758 |
| 7 Nov 2022 | CNY | 6.75 | 7.4 | 6.7 | 7.4 | 7.4 | +0.67 (+9.96%) | 32,292,075 |
| 4 Nov 2022 | CNY | 6.68 | 6.78 | 6.66 | 6.73 | 6.73 | +0.07 (+1.05%) | 17,078,668 |
| 3 Nov 2022 | CNY | 6.57 | 6.74 | 6.51 | 6.66 | 6.66 | +0.03 (+0.45%) | 14,441,497 |
| 2 Nov 2022 | CNY | 6.55 | 6.63 | 6.44 | 6.63 | 6.63 | +0.08 (+1.22%) | 17,055,155 |
| 1 Nov 2022 | CNY | 6.4 | 6.55 | 6.33 | 6.55 | 6.55 | +0.12 (+1.87%) | 13,953,632 |
| 31 Oct 2022 | CNY | 6.67 | 6.67 | 6.38 | 6.43 | 6.43 | -0.28 (-4.17%) | 17,743,269 |
| 28 Oct 2022 | CNY | 7.18 | 7.18 | 6.59 | 6.71 | 6.71 | -0.61 (-8.33%) | 26,996,444 |
| 27 Oct 2022 | CNY | 7.5 | 7.54 | 7.31 | 7.32 | 7.32 | -0.3 (-3.94%) | 24,829,776 |
| 26 Oct 2022 | CNY | 7.36 | 7.62 | 7.25 | 7.62 | 7.62 | +0.25 (+3.39%) | 39,883,861 |
| 25 Oct 2022 | CNY | 7.5 | 7.54 | 7.22 | 7.37 | 7.37 | -0.28 (-3.66%) | 37,282,500 |
| 24 Oct 2022 | CNY | 7.27 | 7.92 | 7.11 | 7.65 | 7.65 | +0.37 (+5.08%) | 64,349,986 |
| 21 Oct 2022 | CNY | 6.67 | 7.28 | 6.65 | 7.28 | 7.28 | +0.66 (+9.97%) | 53,439,155 |
| 20 Oct 2022 | CNY | 6.74 | 6.75 | 6.6 | 6.62 | 6.62 | -0.11 (-1.63%) | 7,258,216 |
| 19 Oct 2022 | CNY | 6.86 | 6.88 | 6.73 | 6.73 | 6.73 | -0.13 (-1.90%) | 7,364,800 |
| 18 Oct 2022 | CNY | 6.89 | 6.95 | 6.86 | 6.86 | 6.86 | 0.0 (0.0%) | 8,420,600 |
| 17 Oct 2022 | CNY | 6.88 | 6.91 | 6.71 | 6.86 | 6.86 | -0.02 (-0.29%) | 11,330,600 |
| 14 Oct 2022 | CNY | 6.83 | 6.93 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 13,382,489 |
| 13 Oct 2022 | CNY | 6.73 | 6.89 | 6.68 | 6.86 | 6.86 | +0.06 (+0.88%) | 12,441,489 |
| 12 Oct 2022 | CNY | 6.7 | 6.8 | 6.54 | 6.8 | 6.8 | +0.1 (+1.49%) | 10,024,989 |
