| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 9.1 | 9.14 | 8.97 | 9.01 | 9.01 | -0.03 (-0.33%) | 2,532,197 |
| 11 Nov 2022 | CNY | 9.3 | 9.42 | 8.98 | 9.04 | 9.04 | -0.12 (-1.31%) | 5,289,629 |
| 10 Nov 2022 | CNY | 9.44 | 9.51 | 9.16 | 9.16 | 9.16 | -0.35 (-3.68%) | 3,219,308 |
| 9 Nov 2022 | CNY | 9.58 | 9.59 | 9.34 | 9.51 | 9.51 | -0.03 (-0.31%) | 3,337,008 |
| 8 Nov 2022 | CNY | 9.62 | 9.72 | 9.46 | 9.54 | 9.54 | -0.08 (-0.83%) | 4,537,500 |
| 7 Nov 2022 | CNY | 9.39 | 9.77 | 9.33 | 9.62 | 9.62 | +0.22 (+2.34%) | 6,994,008 |
| 4 Nov 2022 | CNY | 9.18 | 9.53 | 9.17 | 9.4 | 9.4 | +0.13 (+1.40%) | 4,573,694 |
| 3 Nov 2022 | CNY | 9.21 | 9.28 | 9.14 | 9.27 | 9.27 | +0.05 (+0.54%) | 2,305,764 |
| 2 Nov 2022 | CNY | 8.88 | 9.33 | 8.85 | 9.22 | 9.22 | +0.26 (+2.90%) | 3,825,072 |
| 1 Nov 2022 | CNY | 8.9 | 9.03 | 8.72 | 8.96 | 8.96 | +0.15 (+1.70%) | 2,666,686 |
| 31 Oct 2022 | CNY | 8.98 | 9.09 | 8.79 | 8.81 | 8.81 | -0.18 (-2.00%) | 2,466,718 |
| 28 Oct 2022 | CNY | 9 | 9.1 | 8.82 | 8.99 | 8.99 | -0.02 (-0.22%) | 2,846,900 |
| 27 Oct 2022 | CNY | 9.11 | 9.18 | 9 | 9.01 | 9.01 | -0.12 (-1.31%) | 2,545,304 |
| 26 Oct 2022 | CNY | 8.95 | 9.18 | 8.89 | 9.13 | 9.13 | +0.18 (+2.01%) | 3,937,159 |
| 25 Oct 2022 | CNY | 9.06 | 9.1 | 8.73 | 8.95 | 8.95 | -0.11 (-1.21%) | 3,954,758 |
| 24 Oct 2022 | CNY | 9.59 | 9.62 | 9.05 | 9.06 | 9.06 | -0.46 (-4.83%) | 5,375,807 |
| 21 Oct 2022 | CNY | 9.69 | 9.69 | 9.45 | 9.52 | 9.52 | -0.23 (-2.36%) | 4,888,611 |
| 20 Oct 2022 | CNY | 9.78 | 9.9 | 9.63 | 9.75 | 9.75 | -0.11 (-1.12%) | 6,800,558 |
| 19 Oct 2022 | CNY | 9.59 | 9.98 | 9.45 | 9.86 | 9.86 | +0.28 (+2.92%) | 11,327,666 |
| 18 Oct 2022 | CNY | 9.59 | 9.65 | 9.41 | 9.58 | 9.58 | -0.03 (-0.31%) | 5,229,396 |
| 17 Oct 2022 | CNY | 9.4 | 9.7 | 9.31 | 9.61 | 9.61 | +0.21 (+2.23%) | 8,747,555 |
| 14 Oct 2022 | CNY | 9.38 | 9.5 | 9.28 | 9.4 | 9.4 | -0.08 (-0.84%) | 12,190,821 |
| 13 Oct 2022 | CNY | 8.77 | 9.66 | 8.65 | 9.48 | 9.48 | +0.7 (+7.97%) | 17,183,345 |
| 12 Oct 2022 | CNY | 9.04 | 9.09 | 8.3 | 8.78 | 8.78 | -0.32 (-3.52%) | 6,844,359 |
| 11 Oct 2022 | CNY | 9.24 | 9.27 | 8.91 | 9.1 | 9.1 | -0.25 (-2.67%) | 5,060,773 |
| 10 Oct 2022 | CNY | 9.17 | 9.46 | 9.09 | 9.35 | 9.35 | +0.16 (+1.74%) | 6,761,921 |
| 30 Sep 2022 | CNY | 9.13 | 9.29 | 9 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,826,212 |
| 29 Sep 2022 | CNY | 9.13 | 9.31 | 9.09 | 9.16 | 9.16 | +0.08 (+0.88%) | 2,536,040 |
| 28 Sep 2022 | CNY | 9.2 | 9.25 | 9.03 | 9.08 | 9.08 | -0.1 (-1.09%) | 1,659,284 |
| 27 Sep 2022 | CNY | 8.92 | 9.23 | 8.88 | 9.18 | 9.18 | +0.26 (+2.91%) | 2,196,840 |
