| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 7.22 | 7.35 | 7.21 | 7.33 | 7.33 | +0.12 (+1.66%) | 2,478,677 |
| 23 Nov 2022 | CNY | 7.36 | 7.45 | 7.14 | 7.21 | 7.21 | -0.17 (-2.30%) | 3,181,911 |
| 22 Nov 2022 | CNY | 7.6 | 7.65 | 7.33 | 7.38 | 7.38 | -0.22 (-2.89%) | 4,528,445 |
| 21 Nov 2022 | CNY | 7.53 | 7.6 | 7.39 | 7.6 | 7.6 | +0.05 (+0.66%) | 2,890,400 |
| 18 Nov 2022 | CNY | 7.52 | 7.65 | 7.5 | 7.55 | 7.55 | +0.03 (+0.40%) | 3,989,278 |
| 17 Nov 2022 | CNY | 7.36 | 7.57 | 7.35 | 7.52 | 7.52 | +0.14 (+1.90%) | 4,698,484 |
| 16 Nov 2022 | CNY | 7.38 | 7.46 | 7.3 | 7.38 | 7.38 | 0.0 (0.0%) | 3,189,901 |
| 15 Nov 2022 | CNY | 7.35 | 7.44 | 7.31 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,065,902 |
| 14 Nov 2022 | CNY | 7.24 | 7.39 | 7.18 | 7.37 | 7.37 | +0.11 (+1.52%) | 4,550,900 |
| 11 Nov 2022 | CNY | 7.37 | 7.45 | 7.2 | 7.26 | 7.26 | -0.01 (-0.14%) | 5,942,300 |
| 10 Nov 2022 | CNY | 7.29 | 7.35 | 7.19 | 7.27 | 7.27 | +0.04 (+0.55%) | 3,894,264 |
| 9 Nov 2022 | CNY | 7.18 | 7.32 | 7.15 | 7.23 | 7.23 | +0.03 (+0.42%) | 2,939,010 |
| 8 Nov 2022 | CNY | 7.11 | 7.23 | 7.04 | 7.2 | 7.2 | +0.07 (+0.98%) | 3,815,106 |
| 7 Nov 2022 | CNY | 7.02 | 7.16 | 7.01 | 7.13 | 7.13 | +0.11 (+1.57%) | 5,508,100 |
| 4 Nov 2022 | CNY | 7 | 7.06 | 6.9 | 7.02 | 7.02 | +0.03 (+0.43%) | 4,853,401 |
| 3 Nov 2022 | CNY | 7.05 | 7.14 | 6.96 | 6.99 | 6.99 | -0.09 (-1.27%) | 5,159,585 |
| 2 Nov 2022 | CNY | 7.12 | 7.25 | 7.05 | 7.08 | 7.08 | -0.01 (-0.14%) | 5,126,483 |
| 1 Nov 2022 | CNY | 7.04 | 7.12 | 6.9 | 7.09 | 7.09 | +0.11 (+1.58%) | 3,499,041 |
| 31 Oct 2022 | CNY | 6.9 | 7.08 | 6.83 | 6.98 | 6.98 | +0.06 (+0.87%) | 3,181,200 |
| 28 Oct 2022 | CNY | 7.11 | 7.19 | 6.9 | 6.92 | 6.92 | -0.19 (-2.67%) | 2,807,441 |
| 27 Oct 2022 | CNY | 6.99 | 7.17 | 6.91 | 7.11 | 7.11 | +0.14 (+2.01%) | 3,231,000 |
| 26 Oct 2022 | CNY | 6.74 | 7.05 | 6.69 | 6.97 | 6.97 | +0.27 (+4.03%) | 3,307,301 |
| 25 Oct 2022 | CNY | 6.85 | 6.88 | 6.61 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,496,810 |
| 24 Oct 2022 | CNY | 6.98 | 7.06 | 6.73 | 6.8 | 6.8 | -0.17 (-2.44%) | 2,841,601 |
| 21 Oct 2022 | CNY | 7.03 | 7.1 | 6.96 | 6.97 | 6.97 | -0.06 (-0.85%) | 1,494,346 |
| 20 Oct 2022 | CNY | 7.01 | 7.15 | 7 | 7.03 | 7.03 | +0.02 (+0.29%) | 2,328,611 |
| 19 Oct 2022 | CNY | 7.17 | 7.23 | 6.99 | 7.01 | 7.01 | -0.16 (-2.23%) | 2,708,005 |
| 18 Oct 2022 | CNY | 7 | 7.21 | 6.93 | 7.17 | 7.17 | +0.24 (+3.46%) | 4,150,805 |
| 17 Oct 2022 | CNY | 6.85 | 6.99 | 6.83 | 6.93 | 6.93 | +0.05 (+0.73%) | 2,620,210 |
| 14 Oct 2022 | CNY | 6.74 | 6.9 | 6.66 | 6.88 | 6.88 | +0.2 (+2.99%) | 3,457,794 |
