| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.34 | 8.45 | 8.31 | 8.37 | 8.37 | +0.01 (+0.12%) | 23,544,559 |
| 21 Nov 2022 | CNY | 8.44 | 8.47 | 8.3 | 8.36 | 8.36 | -0.15 (-1.76%) | 25,146,665 |
| 18 Nov 2022 | CNY | 8.62 | 8.64 | 8.47 | 8.51 | 8.51 | -0.12 (-1.39%) | 34,080,359 |
| 17 Nov 2022 | CNY | 8.49 | 8.65 | 8.45 | 8.63 | 8.63 | +0.11 (+1.29%) | 41,598,492 |
| 16 Nov 2022 | CNY | 8.63 | 8.68 | 8.5 | 8.52 | 8.52 | -0.15 (-1.73%) | 42,744,319 |
| 15 Nov 2022 | CNY | 8.35 | 8.8 | 8.32 | 8.67 | 8.67 | +0.29 (+3.46%) | 79,606,734 |
| 14 Nov 2022 | CNY | 8.37 | 8.57 | 8.35 | 8.38 | 8.38 | +0.02 (+0.24%) | 48,201,879 |
| 11 Nov 2022 | CNY | 8.49 | 8.52 | 8.32 | 8.36 | 8.36 | +0.11 (+1.33%) | 52,328,931 |
| 10 Nov 2022 | CNY | 8.18 | 8.34 | 8.15 | 8.25 | 8.25 | +0.03 (+0.36%) | 25,342,797 |
| 9 Nov 2022 | CNY | 8.3 | 8.39 | 8.22 | 8.22 | 8.22 | -0.14 (-1.67%) | 27,686,867 |
| 8 Nov 2022 | CNY | 8.22 | 8.58 | 8.2 | 8.36 | 8.36 | +0.12 (+1.46%) | 49,723,100 |
| 7 Nov 2022 | CNY | 8.2 | 8.28 | 8.18 | 8.24 | 8.24 | -0.02 (-0.24%) | 25,182,223 |
| 4 Nov 2022 | CNY | 8.12 | 8.33 | 8.09 | 8.26 | 8.26 | +0.14 (+1.72%) | 46,483,675 |
| 3 Nov 2022 | CNY | 8.08 | 8.13 | 8.05 | 8.12 | 8.12 | -0.01 (-0.12%) | 18,120,054 |
| 2 Nov 2022 | CNY | 8.11 | 8.16 | 8.07 | 8.13 | 8.13 | +0.01 (+0.12%) | 27,872,734 |
| 1 Nov 2022 | CNY | 7.95 | 8.13 | 7.92 | 8.12 | 8.12 | +0.2 (+2.53%) | 30,895,539 |
| 31 Oct 2022 | CNY | 7.78 | 8 | 7.74 | 7.92 | 7.92 | +0.13 (+1.67%) | 24,598,706 |
| 28 Oct 2022 | CNY | 7.98 | 8.07 | 7.77 | 7.79 | 7.79 | -0.25 (-3.11%) | 33,343,440 |
| 27 Oct 2022 | CNY | 8.1 | 8.2 | 8.04 | 8.04 | 8.04 | -0.08 (-0.99%) | 28,964,946 |
| 26 Oct 2022 | CNY | 8.06 | 8.23 | 8.03 | 8.12 | 8.12 | +0.05 (+0.62%) | 35,738,650 |
| 25 Oct 2022 | CNY | 8.11 | 8.23 | 7.87 | 8.07 | 8.07 | -0.09 (-1.10%) | 38,250,268 |
| 24 Oct 2022 | CNY | 8.15 | 8.47 | 8.05 | 8.16 | 8.16 | +0.03 (+0.37%) | 53,399,887 |
| 21 Oct 2022 | CNY | 8.48 | 8.49 | 8.12 | 8.13 | 8.13 | 0.0 (0.0%) | 59,586,678 |
| 20 Oct 2022 | CNY | 7.92 | 8.31 | 7.9 | 8.13 | 8.13 | +0.19 (+2.39%) | 51,892,981 |
| 19 Oct 2022 | CNY | 8.03 | 8.05 | 7.93 | 7.94 | 7.94 | -0.08 (-1.00%) | 20,028,341 |
| 18 Oct 2022 | CNY | 8.12 | 8.14 | 8.01 | 8.02 | 8.02 | -0.06 (-0.74%) | 28,576,429 |
| 17 Oct 2022 | CNY | 7.98 | 8.12 | 7.96 | 8.08 | 8.08 | +0.05 (+0.62%) | 31,876,554 |
| 14 Oct 2022 | CNY | 8.03 | 8.13 | 7.99 | 8.03 | 8.03 | +0.06 (+0.75%) | 39,556,728 |
| 13 Oct 2022 | CNY | 7.97 | 8.02 | 7.9 | 7.97 | 7.97 | -0.08 (-0.99%) | 32,663,683 |
| 12 Oct 2022 | CNY | 7.8 | 8.07 | 7.78 | 8.05 | 8.05 | +0.17 (+2.16%) | 44,107,001 |
