| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 8.88 | 9.05 | 8.88 | 8.95 | 8.95 | +0.11 (+1.24%) | 27,669,294 |
| 11 Nov 2022 | CNY | 8.75 | 8.88 | 8.7 | 8.84 | 8.84 | +0.22 (+2.55%) | 26,814,006 |
| 10 Nov 2022 | CNY | 8.63 | 8.69 | 8.57 | 8.62 | 8.62 | -0.02 (-0.23%) | 12,846,818 |
| 9 Nov 2022 | CNY | 8.69 | 8.75 | 8.6 | 8.64 | 8.64 | -0.08 (-0.92%) | 12,904,927 |
| 8 Nov 2022 | CNY | 8.66 | 8.72 | 8.61 | 8.72 | 8.72 | +0.03 (+0.35%) | 13,320,462 |
| 7 Nov 2022 | CNY | 8.69 | 8.77 | 8.65 | 8.69 | 8.69 | 0.0 (0.0%) | 13,816,885 |
| 4 Nov 2022 | CNY | 8.58 | 8.76 | 8.58 | 8.69 | 8.69 | +0.06 (+0.70%) | 19,904,362 |
| 3 Nov 2022 | CNY | 8.68 | 8.69 | 8.52 | 8.63 | 8.63 | -0.03 (-0.35%) | 14,280,909 |
| 2 Nov 2022 | CNY | 8.49 | 8.71 | 8.45 | 8.66 | 8.66 | +0.1 (+1.17%) | 26,106,871 |
| 1 Nov 2022 | CNY | 8.29 | 8.57 | 8.25 | 8.56 | 8.56 | +0.36 (+4.39%) | 40,439,665 |
| 31 Oct 2022 | CNY | 7.87 | 8.35 | 7.8 | 8.2 | 8.2 | -0.08 (-0.97%) | 35,687,946 |
| 28 Oct 2022 | CNY | 8.43 | 8.43 | 8.27 | 8.28 | 8.28 | -0.11 (-1.31%) | 18,187,954 |
| 27 Oct 2022 | CNY | 8.31 | 8.47 | 8.31 | 8.39 | 8.39 | +0.09 (+1.08%) | 29,907,499 |
| 26 Oct 2022 | CNY | 8.34 | 8.47 | 8.28 | 8.3 | 8.3 | -0.08 (-0.95%) | 22,081,056 |
| 25 Oct 2022 | CNY | 8.4 | 8.46 | 8.29 | 8.38 | 8.38 | +0.09 (+1.09%) | 25,691,536 |
| 24 Oct 2022 | CNY | 8.4 | 8.58 | 8.26 | 8.29 | 8.29 | -0.18 (-2.13%) | 22,071,680 |
| 21 Oct 2022 | CNY | 8.5 | 8.53 | 8.43 | 8.47 | 8.47 | -0.03 (-0.35%) | 9,727,723 |
| 20 Oct 2022 | CNY | 8.38 | 8.55 | 8.36 | 8.5 | 8.5 | +0.1 (+1.19%) | 14,712,260 |
| 19 Oct 2022 | CNY | 8.49 | 8.55 | 8.39 | 8.4 | 8.4 | -0.1 (-1.18%) | 9,653,923 |
| 18 Oct 2022 | CNY | 8.54 | 8.57 | 8.47 | 8.5 | 8.5 | -0.02 (-0.23%) | 10,167,937 |
| 17 Oct 2022 | CNY | 8.44 | 8.54 | 8.43 | 8.52 | 8.52 | +0.08 (+0.95%) | 11,340,055 |
| 14 Oct 2022 | CNY | 8.41 | 8.5 | 8.37 | 8.44 | 8.44 | +0.09 (+1.08%) | 13,376,685 |
| 13 Oct 2022 | CNY | 8.25 | 8.41 | 8.25 | 8.35 | 8.35 | +0.04 (+0.48%) | 12,809,333 |
| 12 Oct 2022 | CNY | 8.16 | 8.32 | 8.1 | 8.31 | 8.31 | +0.13 (+1.59%) | 18,450,729 |
| 11 Oct 2022 | CNY | 8.24 | 8.25 | 8.15 | 8.18 | 8.18 | +0.02 (+0.25%) | 15,020,894 |
| 10 Oct 2022 | CNY | 8.6 | 8.6 | 8.16 | 8.16 | 8.16 | -0.36 (-4.23%) | 30,098,246 |
| 30 Sep 2022 | CNY | 8.41 | 8.57 | 8.39 | 8.52 | 8.52 | +0.14 (+1.67%) | 17,730,146 |
| 29 Sep 2022 | CNY | 8.67 | 8.71 | 8.36 | 8.38 | 8.38 | -0.18 (-2.10%) | 18,480,381 |
| 28 Sep 2022 | CNY | 8.62 | 8.65 | 8.5 | 8.56 | 8.56 | -0.09 (-1.04%) | 15,213,004 |
| 27 Sep 2022 | CNY | 8.54 | 8.66 | 8.42 | 8.65 | 8.65 | +0.1 (+1.17%) | 16,610,220 |
