| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 7.9 | 8.2 | 7.89 | 7.98 | 7.98 | +0.04 (+0.50%) | 13,106,427 |
| 14 Nov 2022 | CNY | 7.85 | 8 | 7.8 | 7.94 | 7.94 | -0.01 (-0.13%) | 10,731,174 |
| 11 Nov 2022 | CNY | 8.26 | 8.26 | 7.91 | 7.95 | 7.95 | -0.2 (-2.45%) | 17,303,972 |
| 10 Nov 2022 | CNY | 8.01 | 8.22 | 7.91 | 8.15 | 8.15 | +0.08 (+0.99%) | 15,682,213 |
| 9 Nov 2022 | CNY | 8.03 | 8.35 | 7.78 | 8.07 | 8.07 | +0.05 (+0.62%) | 14,578,660 |
| 8 Nov 2022 | CNY | 7.91 | 8.05 | 7.74 | 8.02 | 8.02 | +0.11 (+1.39%) | 9,403,816 |
| 7 Nov 2022 | CNY | 7.9 | 8.05 | 7.78 | 7.91 | 7.91 | 0.0 (0.0%) | 6,729,197 |
| 4 Nov 2022 | CNY | 7.87 | 8 | 7.81 | 7.91 | 7.91 | -0.03 (-0.38%) | 8,013,924 |
| 3 Nov 2022 | CNY | 7.98 | 8.01 | 7.77 | 7.94 | 7.94 | -0.13 (-1.61%) | 8,981,024 |
| 2 Nov 2022 | CNY | 8.11 | 8.16 | 7.95 | 8.07 | 8.07 | -0.02 (-0.25%) | 9,239,806 |
| 1 Nov 2022 | CNY | 8.09 | 8.22 | 7.86 | 8.09 | 8.09 | +0.01 (+0.12%) | 13,991,334 |
| 31 Oct 2022 | CNY | 7.92 | 8.33 | 7.88 | 8.08 | 8.08 | +0.33 (+4.26%) | 19,998,493 |
| 28 Oct 2022 | CNY | 7.94 | 8.08 | 7.71 | 7.75 | 7.75 | -0.25 (-3.13%) | 10,700,020 |
| 27 Oct 2022 | CNY | 7.94 | 8.25 | 7.83 | 8 | 8 | +0.1 (+1.27%) | 14,078,123 |
| 26 Oct 2022 | CNY | 7.64 | 8.12 | 7.54 | 7.9 | 7.9 | +0.23 (+3.00%) | 15,684,635 |
| 25 Oct 2022 | CNY | 7.92 | 7.93 | 7.46 | 7.67 | 7.67 | -0.26 (-3.28%) | 15,065,860 |
| 24 Oct 2022 | CNY | 7.74 | 8.31 | 7.74 | 7.93 | 7.93 | +0.21 (+2.72%) | 24,797,874 |
| 21 Oct 2022 | CNY | 7.6 | 7.73 | 7.49 | 7.72 | 7.72 | +0.12 (+1.58%) | 10,333,786 |
| 20 Oct 2022 | CNY | 7.45 | 7.76 | 7.39 | 7.6 | 7.6 | +0.1 (+1.33%) | 12,134,010 |
| 19 Oct 2022 | CNY | 7.45 | 7.54 | 7.36 | 7.5 | 7.5 | +0.05 (+0.67%) | 7,892,437 |
| 18 Oct 2022 | CNY | 7.58 | 7.58 | 7.4 | 7.45 | 7.45 | -0.06 (-0.80%) | 6,307,264 |
| 17 Oct 2022 | CNY | 7.45 | 7.61 | 7.38 | 7.51 | 7.51 | +0.06 (+0.81%) | 11,805,665 |
| 14 Oct 2022 | CNY | 7.5 | 7.55 | 7.24 | 7.45 | 7.45 | +0.05 (+0.68%) | 18,296,336 |
| 13 Oct 2022 | CNY | 6.73 | 7.4 | 6.69 | 7.4 | 7.4 | +0.67 (+9.96%) | 8,609,290 |
| 12 Oct 2022 | CNY | 6.58 | 6.74 | 6.47 | 6.73 | 6.73 | +0.22 (+3.38%) | 2,918,530 |
| 11 Oct 2022 | CNY | 6.43 | 6.57 | 6.37 | 6.51 | 6.51 | +0.11 (+1.72%) | 1,806,619 |
| 10 Oct 2022 | CNY | 6.61 | 6.61 | 6.37 | 6.4 | 6.4 | -0.18 (-2.74%) | 2,719,301 |
| 30 Sep 2022 | CNY | 6.55 | 6.66 | 6.48 | 6.58 | 6.58 | +0.03 (+0.46%) | 2,352,433 |
| 29 Sep 2022 | CNY | 6.64 | 6.69 | 6.5 | 6.55 | 6.55 | -0.02 (-0.30%) | 2,558,762 |
| 28 Sep 2022 | CNY | 6.73 | 6.76 | 6.56 | 6.57 | 6.57 | -0.17 (-2.52%) | 2,518,760 |
