| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 9.84 | 9.98 | 9.46 | 9.5 | 9.5 | -0.31 (-3.16%) | 10,431,580 |
| 21 Nov 2022 | CNY | 9.83 | 9.89 | 9.61 | 9.81 | 9.81 | +0.07 (+0.72%) | 8,621,181 |
| 18 Nov 2022 | CNY | 9.62 | 9.88 | 9.62 | 9.74 | 9.74 | +0.15 (+1.56%) | 11,899,878 |
| 17 Nov 2022 | CNY | 9.53 | 9.65 | 9.48 | 9.59 | 9.59 | +0.08 (+0.84%) | 6,913,377 |
| 16 Nov 2022 | CNY | 9.64 | 9.65 | 9.47 | 9.51 | 9.51 | -0.11 (-1.14%) | 5,708,340 |
| 15 Nov 2022 | CNY | 9.55 | 9.66 | 9.47 | 9.62 | 9.62 | +0.02 (+0.21%) | 7,666,829 |
| 14 Nov 2022 | CNY | 9.36 | 9.65 | 9.19 | 9.6 | 9.6 | +0.25 (+2.67%) | 10,762,293 |
| 11 Nov 2022 | CNY | 9.49 | 9.66 | 9.31 | 9.35 | 9.35 | +0.01 (+0.11%) | 12,204,403 |
| 10 Nov 2022 | CNY | 9.3 | 9.5 | 9.23 | 9.34 | 9.34 | +0.03 (+0.32%) | 7,678,430 |
| 9 Nov 2022 | CNY | 9.22 | 9.35 | 9.17 | 9.31 | 9.31 | +0.13 (+1.42%) | 6,501,160 |
| 8 Nov 2022 | CNY | 9.14 | 9.22 | 9.04 | 9.18 | 9.18 | +0.01 (+0.11%) | 4,700,460 |
| 7 Nov 2022 | CNY | 9.21 | 9.24 | 9.13 | 9.17 | 9.17 | -0.05 (-0.54%) | 5,320,473 |
| 4 Nov 2022 | CNY | 9.15 | 9.25 | 9.09 | 9.22 | 9.22 | +0.06 (+0.66%) | 8,101,416 |
| 3 Nov 2022 | CNY | 9.14 | 9.25 | 9.01 | 9.16 | 9.16 | +0.04 (+0.44%) | 4,894,238 |
| 2 Nov 2022 | CNY | 9.08 | 9.25 | 9.02 | 9.12 | 9.12 | +0.07 (+0.77%) | 6,528,712 |
| 1 Nov 2022 | CNY | 8.98 | 9.15 | 8.81 | 9.05 | 9.05 | +0.15 (+1.69%) | 5,831,856 |
| 31 Oct 2022 | CNY | 8.73 | 8.98 | 8.68 | 8.9 | 8.9 | +0.17 (+1.95%) | 5,451,540 |
| 28 Oct 2022 | CNY | 9.08 | 9.11 | 8.71 | 8.73 | 8.73 | -0.35 (-3.85%) | 4,591,180 |
| 27 Oct 2022 | CNY | 9.08 | 9.15 | 8.92 | 9.08 | 9.08 | 0.0 (0.0%) | 4,979,100 |
| 26 Oct 2022 | CNY | 8.77 | 9.19 | 8.76 | 9.08 | 9.08 | +0.37 (+4.25%) | 6,815,001 |
| 25 Oct 2022 | CNY | 8.83 | 8.94 | 8.57 | 8.71 | 8.71 | -0.12 (-1.36%) | 4,477,020 |
| 24 Oct 2022 | CNY | 9.13 | 9.3 | 8.8 | 8.83 | 8.83 | -0.29 (-3.18%) | 4,860,900 |
| 21 Oct 2022 | CNY | 9.14 | 9.29 | 9.03 | 9.12 | 9.12 | -0.06 (-0.65%) | 3,929,403 |
| 20 Oct 2022 | CNY | 9.12 | 9.32 | 9.03 | 9.18 | 9.18 | +0.05 (+0.55%) | 5,270,803 |
| 19 Oct 2022 | CNY | 9.26 | 9.34 | 9.08 | 9.13 | 9.13 | -0.2 (-2.14%) | 4,655,503 |
| 18 Oct 2022 | CNY | 9.25 | 9.43 | 9.09 | 9.33 | 9.33 | +0.1 (+1.08%) | 7,666,174 |
| 17 Oct 2022 | CNY | 9.21 | 9.47 | 9.2 | 9.23 | 9.23 | +0.02 (+0.22%) | 6,884,613 |
| 14 Oct 2022 | CNY | 8.82 | 9.31 | 8.77 | 9.21 | 9.21 | +0.42 (+4.78%) | 9,666,411 |
| 13 Oct 2022 | CNY | 8.54 | 8.9 | 8.46 | 8.79 | 8.79 | +0.19 (+2.21%) | 5,782,653 |
| 12 Oct 2022 | CNY | 8.55 | 8.6 | 8.21 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,991,914 |
