| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.69 | 8.82 | 8.65 | 8.7 | 8.7 | +0.01 (+0.12%) | 8,494,916 |
| 21 Nov 2022 | CNY | 8.66 | 8.75 | 8.62 | 8.69 | 8.69 | -0.01 (-0.11%) | 6,662,446 |
| 18 Nov 2022 | CNY | 8.73 | 8.8 | 8.67 | 8.7 | 8.7 | +0.01 (+0.12%) | 8,181,521 |
| 17 Nov 2022 | CNY | 8.7 | 8.72 | 8.62 | 8.69 | 8.69 | -0.01 (-0.11%) | 5,819,325 |
| 16 Nov 2022 | CNY | 8.68 | 8.83 | 8.66 | 8.7 | 8.7 | +0.02 (+0.23%) | 7,185,151 |
| 15 Nov 2022 | CNY | 8.58 | 8.71 | 8.55 | 8.68 | 8.68 | +0.1 (+1.17%) | 7,845,624 |
| 14 Nov 2022 | CNY | 8.76 | 8.79 | 8.55 | 8.58 | 8.58 | -0.2 (-2.28%) | 13,777,090 |
| 11 Nov 2022 | CNY | 8.74 | 8.89 | 8.63 | 8.78 | 8.78 | +0.16 (+1.86%) | 14,296,934 |
| 10 Nov 2022 | CNY | 8.63 | 8.7 | 8.55 | 8.62 | 8.62 | -0.05 (-0.58%) | 7,445,600 |
| 9 Nov 2022 | CNY | 8.74 | 8.77 | 8.62 | 8.67 | 8.67 | -0.03 (-0.34%) | 5,794,729 |
| 8 Nov 2022 | CNY | 8.68 | 8.79 | 8.59 | 8.7 | 8.7 | +0.03 (+0.35%) | 7,631,202 |
| 7 Nov 2022 | CNY | 8.63 | 8.74 | 8.57 | 8.67 | 8.67 | -0.01 (-0.12%) | 10,239,238 |
| 4 Nov 2022 | CNY | 8.65 | 8.71 | 8.62 | 8.68 | 8.68 | +0.02 (+0.23%) | 8,618,472 |
| 3 Nov 2022 | CNY | 8.59 | 8.73 | 8.54 | 8.66 | 8.66 | +0.07 (+0.81%) | 9,002,835 |
| 2 Nov 2022 | CNY | 8.58 | 8.67 | 8.55 | 8.59 | 8.59 | -0.01 (-0.12%) | 11,552,538 |
| 1 Nov 2022 | CNY | 8.48 | 8.64 | 8.45 | 8.6 | 8.6 | +0.1 (+1.18%) | 16,694,357 |
| 31 Oct 2022 | CNY | 8.3 | 8.58 | 8.18 | 8.5 | 8.5 | +0.23 (+2.78%) | 13,385,702 |
| 28 Oct 2022 | CNY | 8.47 | 8.52 | 8.25 | 8.27 | 8.27 | -0.21 (-2.48%) | 9,976,516 |
| 27 Oct 2022 | CNY | 8.47 | 8.55 | 8.43 | 8.48 | 8.48 | 0.0 (0.0%) | 8,361,473 |
| 26 Oct 2022 | CNY | 8.44 | 8.54 | 8.37 | 8.48 | 8.48 | +0.06 (+0.71%) | 12,226,311 |
| 25 Oct 2022 | CNY | 8.23 | 8.46 | 8.23 | 8.42 | 8.42 | +0.12 (+1.45%) | 15,704,455 |
| 24 Oct 2022 | CNY | 8.36 | 8.53 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 19,561,017 |
| 21 Oct 2022 | CNY | 8.35 | 8.39 | 8.23 | 8.29 | 8.29 | +0.1 (+1.22%) | 7,961,145 |
| 20 Oct 2022 | CNY | 8.11 | 8.31 | 8.1 | 8.19 | 8.19 | -0.09 (-1.09%) | 6,113,756 |
| 19 Oct 2022 | CNY | 8.29 | 8.36 | 8.24 | 8.28 | 8.28 | -0.04 (-0.48%) | 6,181,083 |
| 18 Oct 2022 | CNY | 8.38 | 8.39 | 8.25 | 8.32 | 8.32 | +0.05 (+0.60%) | 7,565,160 |
| 17 Oct 2022 | CNY | 8.11 | 8.3 | 8.09 | 8.27 | 8.27 | +0.13 (+1.60%) | 7,602,676 |
| 14 Oct 2022 | CNY | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | +0.14 (+1.75%) | 5,972,587 |
| 13 Oct 2022 | CNY | 7.98 | 8.05 | 7.94 | 8 | 8 | -0.02 (-0.25%) | 6,084,714 |
| 12 Oct 2022 | CNY | 7.81 | 8.02 | 7.77 | 8.02 | 8.02 | +0.21 (+2.69%) | 6,607,323 |
