| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.58 | 8.74 | 8.41 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,444,020 |
| 22 Nov 2022 | CNY | 8.57 | 8.78 | 8.48 | 8.59 | 8.59 | +0.05 (+0.59%) | 3,600,968 |
| 21 Nov 2022 | CNY | 8.58 | 8.63 | 8.42 | 8.54 | 8.54 | -0.04 (-0.47%) | 2,546,282 |
| 18 Nov 2022 | CNY | 8.74 | 8.75 | 8.57 | 8.58 | 8.58 | -0.09 (-1.04%) | 2,999,835 |
| 17 Nov 2022 | CNY | 8.59 | 8.93 | 8.46 | 8.67 | 8.67 | +0.13 (+1.52%) | 4,956,095 |
| 16 Nov 2022 | CNY | 8.43 | 8.6 | 8.43 | 8.54 | 8.54 | +0.08 (+0.95%) | 2,134,948 |
| 15 Nov 2022 | CNY | 8.32 | 8.47 | 8.32 | 8.46 | 8.46 | +0.14 (+1.68%) | 2,428,764 |
| 14 Nov 2022 | CNY | 8.45 | 8.52 | 8.32 | 8.32 | 8.32 | -0.04 (-0.48%) | 3,047,700 |
| 11 Nov 2022 | CNY | 8.37 | 8.47 | 8.31 | 8.36 | 8.36 | +0.07 (+0.84%) | 2,486,100 |
| 10 Nov 2022 | CNY | 8.27 | 8.42 | 8.17 | 8.29 | 8.29 | 0.0 (0.0%) | 2,251,486 |
| 9 Nov 2022 | CNY | 8.39 | 8.39 | 8.26 | 8.29 | 8.29 | -0.01 (-0.12%) | 1,616,166 |
| 8 Nov 2022 | CNY | 8.21 | 8.35 | 8.2 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,196,515 |
| 7 Nov 2022 | CNY | 8.17 | 8.28 | 8.15 | 8.26 | 8.26 | +0.05 (+0.61%) | 2,306,945 |
| 4 Nov 2022 | CNY | 8.18 | 8.23 | 8.11 | 8.21 | 8.21 | +0.07 (+0.86%) | 2,411,380 |
| 3 Nov 2022 | CNY | 8.19 | 8.2 | 8.01 | 8.14 | 8.14 | +0.03 (+0.37%) | 2,071,694 |
| 2 Nov 2022 | CNY | 8.09 | 8.19 | 8.04 | 8.11 | 8.11 | +0.01 (+0.12%) | 2,631,606 |
| 1 Nov 2022 | CNY | 7.79 | 8.15 | 7.79 | 8.1 | 8.1 | +0.26 (+3.32%) | 5,304,751 |
| 31 Oct 2022 | CNY | 7.47 | 7.92 | 7.46 | 7.84 | 7.84 | +0.23 (+3.02%) | 4,275,176 |
| 28 Oct 2022 | CNY | 7.99 | 7.99 | 7.58 | 7.61 | 7.61 | -0.37 (-4.64%) | 6,377,345 |
| 27 Oct 2022 | CNY | 7.93 | 8.04 | 7.91 | 7.98 | 7.98 | +0.07 (+0.88%) | 2,779,500 |
| 26 Oct 2022 | CNY | 7.92 | 8 | 7.86 | 7.91 | 7.91 | +0.04 (+0.51%) | 3,622,725 |
| 25 Oct 2022 | CNY | 7.86 | 7.97 | 7.73 | 7.87 | 7.87 | 0.0 (0.0%) | 3,744,966 |
| 24 Oct 2022 | CNY | 8.1 | 8.17 | 7.85 | 7.87 | 7.87 | -0.23 (-2.84%) | 3,447,296 |
| 21 Oct 2022 | CNY | 7.9 | 8.35 | 7.89 | 8.1 | 8.1 | +0.15 (+1.89%) | 4,287,516 |
| 20 Oct 2022 | CNY | 7.9 | 8.07 | 7.84 | 7.95 | 7.95 | +0.04 (+0.51%) | 2,441,900 |
| 19 Oct 2022 | CNY | 8.08 | 8.08 | 7.8 | 7.91 | 7.91 | -0.1 (-1.25%) | 2,137,500 |
| 18 Oct 2022 | CNY | 8.07 | 8.13 | 7.99 | 8.01 | 8.01 | 0.0 (0.0%) | 2,142,300 |
| 17 Oct 2022 | CNY | 7.83 | 8.09 | 7.83 | 8.01 | 8.01 | +0.12 (+1.52%) | 3,019,143 |
| 14 Oct 2022 | CNY | 7.86 | 7.95 | 7.84 | 7.89 | 7.89 | +0.12 (+1.54%) | 2,700,500 |
| 13 Oct 2022 | CNY | 7.73 | 7.88 | 7.67 | 7.77 | 7.77 | +0.02 (+0.26%) | 2,141,660 |
