| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 9.17 | 9.23 | 9.07 | 9.22 | 9.22 | +0.04 (+0.44%) | 3,087,937 |
| 22 Nov 2022 | CNY | 9.25 | 9.31 | 9.15 | 9.18 | 9.18 | -0.07 (-0.76%) | 3,330,411 |
| 21 Nov 2022 | CNY | 9.35 | 9.36 | 9.18 | 9.25 | 9.25 | -0.12 (-1.28%) | 3,203,742 |
| 18 Nov 2022 | CNY | 9.31 | 9.5 | 9.3 | 9.37 | 9.37 | +0.08 (+0.86%) | 4,731,389 |
| 17 Nov 2022 | CNY | 9.28 | 9.3 | 9.2 | 9.29 | 9.29 | 0.0 (0.0%) | 2,501,131 |
| 16 Nov 2022 | CNY | 9.33 | 9.34 | 9.27 | 9.29 | 9.29 | -0.03 (-0.32%) | 2,172,517 |
| 15 Nov 2022 | CNY | 9.25 | 9.33 | 9.21 | 9.32 | 9.32 | +0.07 (+0.76%) | 2,653,983 |
| 14 Nov 2022 | CNY | 9.35 | 9.4 | 9.22 | 9.25 | 9.25 | -0.02 (-0.22%) | 3,366,704 |
| 11 Nov 2022 | CNY | 9.38 | 9.44 | 9.27 | 9.27 | 9.27 | +0.03 (+0.32%) | 3,545,866 |
| 10 Nov 2022 | CNY | 9.2 | 9.27 | 9.16 | 9.24 | 9.24 | 0.0 (0.0%) | 2,092,640 |
| 9 Nov 2022 | CNY | 9.28 | 9.29 | 9.22 | 9.24 | 9.24 | -0.02 (-0.22%) | 1,463,900 |
| 8 Nov 2022 | CNY | 9.29 | 9.29 | 9.18 | 9.26 | 9.26 | -0.04 (-0.43%) | 2,508,763 |
| 7 Nov 2022 | CNY | 9.31 | 9.38 | 9.27 | 9.3 | 9.3 | -0.01 (-0.11%) | 2,981,917 |
| 4 Nov 2022 | CNY | 9.18 | 9.39 | 9.17 | 9.31 | 9.31 | +0.15 (+1.64%) | 3,921,180 |
| 3 Nov 2022 | CNY | 9.14 | 9.24 | 9.1 | 9.16 | 9.16 | +0.01 (+0.11%) | 2,236,477 |
| 2 Nov 2022 | CNY | 9.13 | 9.18 | 9.08 | 9.15 | 9.15 | 0.0 (0.0%) | 2,247,590 |
| 1 Nov 2022 | CNY | 8.88 | 9.15 | 8.86 | 9.15 | 9.15 | +0.35 (+3.98%) | 4,145,360 |
| 31 Oct 2022 | CNY | 8.54 | 8.84 | 8.52 | 8.8 | 8.8 | +0.06 (+0.69%) | 2,329,600 |
| 28 Oct 2022 | CNY | 9.13 | 9.13 | 8.7 | 8.74 | 8.74 | -0.34 (-3.74%) | 3,513,600 |
| 27 Oct 2022 | CNY | 9.05 | 9.15 | 9.03 | 9.08 | 9.08 | +0.03 (+0.33%) | 2,802,362 |
| 26 Oct 2022 | CNY | 8.84 | 9.09 | 8.84 | 9.05 | 9.05 | +0.22 (+2.49%) | 2,695,573 |
| 25 Oct 2022 | CNY | 8.83 | 8.89 | 8.68 | 8.83 | 8.83 | -0.01 (-0.11%) | 2,311,749 |
| 24 Oct 2022 | CNY | 9.09 | 9.19 | 8.78 | 8.84 | 8.84 | -0.2 (-2.21%) | 3,378,705 |
| 21 Oct 2022 | CNY | 9.04 | 9.1 | 8.98 | 9.04 | 9.04 | +0.04 (+0.44%) | 1,644,060 |
| 20 Oct 2022 | CNY | 9 | 9.1 | 8.93 | 9 | 9 | -0.03 (-0.33%) | 2,540,980 |
| 19 Oct 2022 | CNY | 9.08 | 9.14 | 9.02 | 9.03 | 9.03 | -0.05 (-0.55%) | 2,277,120 |
| 18 Oct 2022 | CNY | 9.16 | 9.2 | 9.08 | 9.08 | 9.08 | -0.06 (-0.66%) | 2,235,400 |
| 17 Oct 2022 | CNY | 9.01 | 9.18 | 8.99 | 9.14 | 9.14 | +0.09 (+0.99%) | 2,737,894 |
| 14 Oct 2022 | CNY | 8.9 | 9.08 | 8.9 | 9.05 | 9.05 | +0.18 (+2.03%) | 3,314,080 |
| 13 Oct 2022 | CNY | 8.78 | 8.95 | 8.75 | 8.87 | 8.87 | +0.07 (+0.80%) | 2,191,845 |
