| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.33 | 8.36 | 8.1 | 8.25 | 8.25 | -0.04 (-0.48%) | 3,696,900 |
| 22 Nov 2022 | CNY | 8.47 | 8.52 | 8.23 | 8.29 | 8.29 | -0.15 (-1.78%) | 4,067,500 |
| 21 Nov 2022 | CNY | 8.4 | 8.55 | 8.34 | 8.44 | 8.44 | +0.03 (+0.36%) | 3,513,571 |
| 18 Nov 2022 | CNY | 8.68 | 8.69 | 8.41 | 8.41 | 8.41 | -0.24 (-2.77%) | 5,002,249 |
| 17 Nov 2022 | CNY | 8.72 | 8.72 | 8.5 | 8.65 | 8.65 | -0.09 (-1.03%) | 5,096,142 |
| 16 Nov 2022 | CNY | 8.64 | 8.8 | 8.59 | 8.74 | 8.74 | +0.12 (+1.39%) | 7,348,903 |
| 15 Nov 2022 | CNY | 8.51 | 8.62 | 8.49 | 8.62 | 8.62 | +0.11 (+1.29%) | 5,049,700 |
| 14 Nov 2022 | CNY | 8.61 | 8.62 | 8.46 | 8.51 | 8.51 | -0.07 (-0.82%) | 5,063,542 |
| 11 Nov 2022 | CNY | 8.8 | 8.82 | 8.51 | 8.58 | 8.58 | -0.05 (-0.58%) | 8,779,373 |
| 10 Nov 2022 | CNY | 8.7 | 8.78 | 8.6 | 8.63 | 8.63 | -0.14 (-1.60%) | 8,579,923 |
| 9 Nov 2022 | CNY | 8.95 | 8.97 | 8.66 | 8.77 | 8.77 | -0.15 (-1.68%) | 10,506,907 |
| 8 Nov 2022 | CNY | 9.42 | 9.6 | 8.85 | 8.92 | 8.92 | -0.06 (-0.67%) | 23,361,611 |
| 7 Nov 2022 | CNY | 8.18 | 8.98 | 8.18 | 8.98 | 8.98 | +0.82 (+10.05%) | 8,419,452 |
| 4 Nov 2022 | CNY | 7.97 | 8.18 | 7.94 | 8.16 | 8.16 | +0.17 (+2.13%) | 5,955,802 |
| 3 Nov 2022 | CNY | 7.9 | 8.14 | 7.82 | 7.99 | 7.99 | +0.04 (+0.50%) | 5,357,109 |
| 2 Nov 2022 | CNY | 7.9 | 7.98 | 7.77 | 7.95 | 7.95 | -0.12 (-1.49%) | 8,767,608 |
| 1 Nov 2022 | CNY | 8.7 | 8.71 | 7.9 | 8.07 | 8.07 | -0.71 (-8.09%) | 13,430,562 |
| 31 Oct 2022 | CNY | 8.7 | 8.92 | 8.49 | 8.78 | 8.78 | +0.23 (+2.69%) | 925,600 |
| 28 Oct 2022 | CNY | 9.1 | 9.12 | 8.51 | 8.55 | 8.55 | -0.6 (-6.56%) | 2,405,900 |
| 27 Oct 2022 | CNY | 9.32 | 9.45 | 9.15 | 9.15 | 9.15 | -0.12 (-1.29%) | 1,113,200 |
| 26 Oct 2022 | CNY | 9.08 | 9.27 | 8.88 | 9.27 | 9.27 | +0.22 (+2.43%) | 911,891 |
| 25 Oct 2022 | CNY | 8.93 | 9.08 | 8.83 | 9.05 | 9.05 | +0.07 (+0.78%) | 894,300 |
| 24 Oct 2022 | CNY | 9.28 | 9.44 | 8.97 | 8.98 | 8.98 | -0.32 (-3.44%) | 1,239,408 |
| 21 Oct 2022 | CNY | 9.18 | 9.34 | 9.18 | 9.3 | 9.3 | +0.07 (+0.76%) | 509,700 |
| 20 Oct 2022 | CNY | 9.19 | 9.39 | 9.16 | 9.23 | 9.23 | -0.03 (-0.32%) | 755,500 |
| 19 Oct 2022 | CNY | 9.37 | 9.52 | 9.25 | 9.26 | 9.26 | -0.11 (-1.17%) | 725,400 |
| 18 Oct 2022 | CNY | 9.4 | 9.45 | 9.25 | 9.37 | 9.37 | +0.03 (+0.32%) | 749,562 |
| 17 Oct 2022 | CNY | 9.3 | 9.42 | 9.1 | 9.34 | 9.34 | +0.16 (+1.74%) | 879,297 |
| 14 Oct 2022 | CNY | 8.97 | 9.3 | 8.95 | 9.18 | 9.18 | +0.24 (+2.68%) | 1,064,262 |
| 13 Oct 2022 | CNY | 8.86 | 9.08 | 8.85 | 8.94 | 8.94 | +0.08 (+0.90%) | 1,047,262 |
