| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 9.17 | 9.23 | 8.88 | 9.04 | 9.04 | -0.13 (-1.42%) | 8,303,854 |
| 22 Nov 2022 | CNY | 9.29 | 9.37 | 9.13 | 9.17 | 9.17 | -0.05 (-0.54%) | 8,998,830 |
| 21 Nov 2022 | CNY | 9.39 | 9.44 | 9.16 | 9.22 | 9.22 | -0.25 (-2.64%) | 12,816,036 |
| 18 Nov 2022 | CNY | 9.46 | 9.78 | 9.41 | 9.47 | 9.47 | +0.07 (+0.74%) | 18,288,655 |
| 17 Nov 2022 | CNY | 9.21 | 9.42 | 9.15 | 9.4 | 9.4 | +0.19 (+2.06%) | 11,224,754 |
| 16 Nov 2022 | CNY | 9.05 | 9.5 | 9 | 9.21 | 9.21 | +0.21 (+2.33%) | 15,973,407 |
| 15 Nov 2022 | CNY | 8.83 | 9.03 | 8.78 | 9 | 9 | +0.16 (+1.81%) | 9,617,182 |
| 14 Nov 2022 | CNY | 8.68 | 8.9 | 8.6 | 8.84 | 8.84 | +0.15 (+1.73%) | 11,826,818 |
| 11 Nov 2022 | CNY | 8.73 | 8.86 | 8.63 | 8.69 | 8.69 | +0.04 (+0.46%) | 14,671,879 |
| 10 Nov 2022 | CNY | 8.7 | 8.77 | 8.6 | 8.65 | 8.65 | -0.06 (-0.69%) | 10,217,995 |
| 9 Nov 2022 | CNY | 9.02 | 9.04 | 8.69 | 8.71 | 8.71 | -0.29 (-3.22%) | 10,210,567 |
| 8 Nov 2022 | CNY | 9.13 | 9.15 | 8.89 | 9 | 9 | -0.08 (-0.88%) | 8,534,070 |
| 7 Nov 2022 | CNY | 9.22 | 9.27 | 8.98 | 9.08 | 9.08 | -0.14 (-1.52%) | 10,106,999 |
| 4 Nov 2022 | CNY | 9.2 | 9.34 | 9.05 | 9.22 | 9.22 | +0.01 (+0.11%) | 11,789,331 |
| 3 Nov 2022 | CNY | 9.15 | 9.34 | 9.13 | 9.21 | 9.21 | -0.02 (-0.22%) | 8,791,163 |
| 2 Nov 2022 | CNY | 9.18 | 9.25 | 9.05 | 9.23 | 9.23 | +0.04 (+0.44%) | 10,768,251 |
| 1 Nov 2022 | CNY | 9 | 9.2 | 8.92 | 9.19 | 9.19 | +0.28 (+3.14%) | 14,511,643 |
| 31 Oct 2022 | CNY | 9.18 | 9.34 | 8.87 | 8.91 | 8.91 | -0.27 (-2.94%) | 21,193,295 |
| 28 Oct 2022 | CNY | 9.32 | 9.75 | 9.15 | 9.18 | 9.18 | -0.24 (-2.55%) | 25,778,281 |
| 27 Oct 2022 | CNY | 9.37 | 9.55 | 9.33 | 9.42 | 9.42 | +0.05 (+0.53%) | 11,281,315 |
| 26 Oct 2022 | CNY | 9.25 | 9.43 | 9.17 | 9.37 | 9.37 | +0.17 (+1.85%) | 10,549,500 |
| 25 Oct 2022 | CNY | 9.24 | 9.38 | 9.13 | 9.2 | 9.2 | +0.03 (+0.33%) | 16,860,829 |
| 24 Oct 2022 | CNY | 9.59 | 9.59 | 9.15 | 9.17 | 9.17 | -0.05 (-0.54%) | 15,606,260 |
| 21 Oct 2022 | CNY | 9.13 | 9.42 | 9.05 | 9.22 | 9.22 | +0.13 (+1.43%) | 11,228,739 |
| 20 Oct 2022 | CNY | 9.1 | 9.26 | 8.85 | 9.09 | 9.09 | -0.04 (-0.44%) | 13,005,334 |
| 19 Oct 2022 | CNY | 9.25 | 9.39 | 9.12 | 9.13 | 9.13 | -0.17 (-1.83%) | 9,699,166 |
| 18 Oct 2022 | CNY | 9.37 | 9.48 | 9.25 | 9.3 | 9.3 | -0.14 (-1.48%) | 10,643,795 |
| 17 Oct 2022 | CNY | 8.86 | 9.48 | 8.81 | 9.44 | 9.44 | +0.52 (+5.83%) | 18,619,959 |
| 14 Oct 2022 | CNY | 8.83 | 9.05 | 8.79 | 8.92 | 8.92 | +0.04 (+0.45%) | 8,446,459 |
| 13 Oct 2022 | CNY | 8.63 | 9.14 | 8.53 | 8.88 | 8.88 | +0.17 (+1.95%) | 19,090,266 |
