| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 9.57 | 9.65 | 9.51 | 9.64 | 9.64 | +0.05 (+0.52%) | 3,804,820 |
| 14 Nov 2022 | CNY | 9.62 | 9.7 | 9.55 | 9.59 | 9.59 | 0.0 (0.0%) | 5,168,040 |
| 11 Nov 2022 | CNY | 9.61 | 9.66 | 9.49 | 9.59 | 9.59 | +0.09 (+0.95%) | 6,949,055 |
| 10 Nov 2022 | CNY | 9.48 | 9.54 | 9.36 | 9.5 | 9.5 | +0.02 (+0.21%) | 2,600,121 |
| 9 Nov 2022 | CNY | 9.57 | 9.61 | 9.46 | 9.48 | 9.48 | -0.03 (-0.32%) | 3,130,543 |
| 8 Nov 2022 | CNY | 9.52 | 9.61 | 9.43 | 9.51 | 9.51 | -0.03 (-0.31%) | 3,457,153 |
| 7 Nov 2022 | CNY | 9.51 | 9.61 | 9.46 | 9.54 | 9.54 | +0.03 (+0.32%) | 3,829,967 |
| 4 Nov 2022 | CNY | 9.4 | 9.52 | 9.39 | 9.51 | 9.51 | +0.11 (+1.17%) | 3,879,760 |
| 3 Nov 2022 | CNY | 9.27 | 9.44 | 9.26 | 9.4 | 9.4 | +0.08 (+0.86%) | 3,837,633 |
| 2 Nov 2022 | CNY | 9.31 | 9.36 | 9.27 | 9.32 | 9.32 | +0.01 (+0.11%) | 2,955,773 |
| 1 Nov 2022 | CNY | 9.1 | 9.32 | 9.1 | 9.31 | 9.31 | +0.23 (+2.53%) | 4,469,228 |
| 31 Oct 2022 | CNY | 8.89 | 9.09 | 8.85 | 9.08 | 9.08 | +0.25 (+2.83%) | 4,128,335 |
| 28 Oct 2022 | CNY | 9.17 | 9.17 | 8.82 | 8.83 | 8.83 | -0.33 (-3.60%) | 3,617,660 |
| 27 Oct 2022 | CNY | 9.18 | 9.23 | 9.14 | 9.16 | 9.16 | +0.01 (+0.11%) | 2,256,100 |
| 26 Oct 2022 | CNY | 9.06 | 9.2 | 9.06 | 9.15 | 9.15 | +0.1 (+1.10%) | 2,816,880 |
| 25 Oct 2022 | CNY | 9.05 | 9.14 | 8.94 | 9.05 | 9.05 | -0.01 (-0.11%) | 3,105,980 |
| 24 Oct 2022 | CNY | 9.32 | 9.39 | 9 | 9.06 | 9.06 | -0.26 (-2.79%) | 4,650,220 |
| 21 Oct 2022 | CNY | 9.24 | 9.41 | 9.23 | 9.32 | 9.32 | +0.09 (+0.98%) | 3,760,112 |
| 20 Oct 2022 | CNY | 9.24 | 9.3 | 9.17 | 9.23 | 9.23 | -0.01 (-0.11%) | 3,473,810 |
| 19 Oct 2022 | CNY | 9.34 | 9.39 | 9.23 | 9.24 | 9.24 | -0.07 (-0.75%) | 3,438,629 |
| 18 Oct 2022 | CNY | 9.35 | 9.38 | 9.27 | 9.31 | 9.31 | 0.0 (0.0%) | 2,893,920 |
| 17 Oct 2022 | CNY | 9.2 | 9.32 | 9.16 | 9.31 | 9.31 | +0.06 (+0.65%) | 3,333,034 |
| 14 Oct 2022 | CNY | 9.19 | 9.26 | 9.18 | 9.25 | 9.25 | +0.12 (+1.31%) | 4,056,620 |
| 13 Oct 2022 | CNY | 9.11 | 9.21 | 9.05 | 9.13 | 9.13 | -0.03 (-0.33%) | 2,417,700 |
| 12 Oct 2022 | CNY | 8.99 | 9.16 | 8.88 | 9.16 | 9.16 | +0.16 (+1.78%) | 2,418,953 |
| 11 Oct 2022 | CNY | 8.91 | 9.04 | 8.85 | 9 | 9 | +0.02 (+0.22%) | 2,001,660 |
| 10 Oct 2022 | CNY | 9.11 | 9.15 | 8.97 | 8.98 | 8.98 | -0.11 (-1.21%) | 2,778,520 |
| 30 Sep 2022 | CNY | 8.82 | 9.23 | 8.82 | 9.09 | 9.09 | +0.22 (+2.48%) | 4,835,641 |
| 29 Sep 2022 | CNY | 9 | 9.04 | 8.77 | 8.87 | 8.87 | -0.05 (-0.56%) | 3,492,385 |
| 28 Sep 2022 | CNY | 9.09 | 9.1 | 8.89 | 8.92 | 8.92 | -0.17 (-1.87%) | 2,890,209 |
