| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 8.35 | 8.49 | 8.32 | 8.44 | 8.44 | +0.18 (+2.18%) | 1,638,600 |
| 11 Nov 2022 | CNY | 8.2 | 8.42 | 8.19 | 8.26 | 8.26 | +0.1 (+1.23%) | 1,546,000 |
| 10 Nov 2022 | CNY | 8.22 | 8.24 | 8.13 | 8.16 | 8.16 | -0.02 (-0.24%) | 497,700 |
| 9 Nov 2022 | CNY | 8.16 | 8.24 | 8.12 | 8.18 | 8.18 | +0.02 (+0.25%) | 511,796 |
| 8 Nov 2022 | CNY | 8.28 | 8.28 | 8.09 | 8.16 | 8.16 | -0.02 (-0.24%) | 483,529 |
| 7 Nov 2022 | CNY | 8.05 | 8.25 | 8.03 | 8.18 | 8.18 | +0.09 (+1.11%) | 930,929 |
| 4 Nov 2022 | CNY | 8.13 | 8.19 | 8 | 8.09 | 8.09 | -0.02 (-0.25%) | 1,067,700 |
| 3 Nov 2022 | CNY | 7.91 | 8.2 | 7.87 | 8.11 | 8.11 | +0.14 (+1.76%) | 1,292,900 |
| 2 Nov 2022 | CNY | 7.77 | 8.01 | 7.67 | 7.97 | 7.97 | +0.22 (+2.84%) | 1,383,100 |
| 1 Nov 2022 | CNY | 7.6 | 7.8 | 7.6 | 7.75 | 7.75 | +0.15 (+1.97%) | 762,900 |
| 31 Oct 2022 | CNY | 7.45 | 7.68 | 7.38 | 7.6 | 7.6 | +0.15 (+2.01%) | 852,700 |
| 28 Oct 2022 | CNY | 7.79 | 7.79 | 7.31 | 7.45 | 7.45 | -0.3 (-3.87%) | 1,544,800 |
| 27 Oct 2022 | CNY | 7.76 | 7.82 | 7.71 | 7.75 | 7.75 | +0.03 (+0.39%) | 940,700 |
| 26 Oct 2022 | CNY | 7.74 | 7.85 | 7.69 | 7.72 | 7.72 | +0.02 (+0.26%) | 1,001,900 |
| 25 Oct 2022 | CNY | 7.94 | 7.98 | 7.65 | 7.7 | 7.7 | -0.28 (-3.51%) | 1,384,700 |
| 24 Oct 2022 | CNY | 8.12 | 8.2 | 7.26 | 7.98 | 7.98 | -0.09 (-1.12%) | 1,172,269 |
| 21 Oct 2022 | CNY | 8.08 | 8.46 | 8.01 | 8.07 | 8.07 | -0.01 (-0.12%) | 1,323,971 |
| 20 Oct 2022 | CNY | 8.4 | 8.46 | 8.06 | 8.08 | 8.08 | -0.32 (-3.81%) | 1,698,100 |
| 19 Oct 2022 | CNY | 8.2 | 8.66 | 8.06 | 8.4 | 8.4 | +0.25 (+3.07%) | 2,511,242 |
| 18 Oct 2022 | CNY | 8.11 | 8.18 | 8.04 | 8.15 | 8.15 | +0.05 (+0.62%) | 637,600 |
| 17 Oct 2022 | CNY | 8 | 8.11 | 7.94 | 8.1 | 8.1 | +0.07 (+0.87%) | 711,300 |
| 14 Oct 2022 | CNY | 7.91 | 8.1 | 7.86 | 8.03 | 8.03 | +0.13 (+1.65%) | 680,300 |
| 13 Oct 2022 | CNY | 7.73 | 7.94 | 7.73 | 7.9 | 7.9 | +0.03 (+0.38%) | 679,300 |
| 12 Oct 2022 | CNY | 7.89 | 7.89 | 7.61 | 7.87 | 7.87 | +0.09 (+1.16%) | 464,800 |
| 11 Oct 2022 | CNY | 7.78 | 8.07 | 7.62 | 7.78 | 7.78 | +0.07 (+0.91%) | 709,802 |
| 10 Oct 2022 | CNY | 7.88 | 7.93 | 7.66 | 7.71 | 7.71 | -0.15 (-1.91%) | 637,000 |
| 30 Sep 2022 | CNY | 8.01 | 8.08 | 7.85 | 7.86 | 7.86 | -0.15 (-1.87%) | 633,869 |
| 29 Sep 2022 | CNY | 8.26 | 8.37 | 8 | 8.01 | 8.01 | -0.21 (-2.55%) | 959,400 |
| 28 Sep 2022 | CNY | 8.41 | 8.41 | 8.2 | 8.22 | 8.22 | -0.09 (-1.08%) | 720,700 |
| 27 Sep 2022 | CNY | 8.08 | 8.34 | 7.95 | 8.31 | 8.31 | +0.34 (+4.27%) | 878,484 |
