| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 8.17 | 8.97 | 8.17 | 8.97 | 8.97 | +0.82 (+10.06%) | 64,578,341 |
| 23 Nov 2022 | CNY | 8.47 | 8.53 | 8 | 8.15 | 8.15 | -0.47 (-5.45%) | 43,306,630 |
| 22 Nov 2022 | CNY | 9.31 | 9.43 | 8.62 | 8.62 | 8.62 | -0.96 (-10.02%) | 49,453,442 |
| 21 Nov 2022 | CNY | 10.2 | 10.2 | 8.88 | 9.58 | 9.58 | +0.02 (+0.21%) | 78,658,676 |
| 18 Nov 2022 | CNY | 8.79 | 9.56 | 8.79 | 9.56 | 9.56 | +0.87 (+10.01%) | 50,725,789 |
| 17 Nov 2022 | CNY | 8.54 | 8.88 | 8.47 | 8.69 | 8.69 | +0.14 (+1.64%) | 22,413,880 |
| 16 Nov 2022 | CNY | 8.75 | 8.82 | 8.5 | 8.55 | 8.55 | -0.18 (-2.06%) | 21,374,400 |
| 15 Nov 2022 | CNY | 8.7 | 8.8 | 8.52 | 8.73 | 8.73 | -0.17 (-1.91%) | 32,996,050 |
| 14 Nov 2022 | CNY | 8.31 | 9.05 | 8.31 | 8.9 | 8.9 | +0.55 (+6.59%) | 49,310,891 |
| 11 Nov 2022 | CNY | 8.7 | 9.28 | 8.31 | 8.35 | 8.35 | -0.15 (-1.76%) | 55,490,750 |
| 10 Nov 2022 | CNY | 8.66 | 8.8 | 8.45 | 8.5 | 8.5 | -0.26 (-2.97%) | 29,695,749 |
| 9 Nov 2022 | CNY | 8.53 | 8.84 | 8.44 | 8.76 | 8.76 | +0.1 (+1.15%) | 31,529,965 |
| 8 Nov 2022 | CNY | 8.5 | 8.77 | 8.19 | 8.66 | 8.66 | +0.05 (+0.58%) | 35,731,323 |
| 7 Nov 2022 | CNY | 8.73 | 8.73 | 8.38 | 8.61 | 8.61 | -0.26 (-2.93%) | 36,223,213 |
| 4 Nov 2022 | CNY | 8.38 | 8.91 | 8.25 | 8.87 | 8.87 | +0.5 (+5.97%) | 37,190,033 |
| 3 Nov 2022 | CNY | 8.32 | 8.51 | 8.14 | 8.37 | 8.37 | +0.06 (+0.72%) | 25,703,200 |
| 2 Nov 2022 | CNY | 8.05 | 8.74 | 7.99 | 8.31 | 8.31 | +0.24 (+2.97%) | 56,579,476 |
| 1 Nov 2022 | CNY | 8.07 | 8.32 | 7.89 | 8.07 | 8.07 | +0.11 (+1.38%) | 37,957,910 |
| 31 Oct 2022 | CNY | 7.96 | 8.3 | 7.58 | 7.96 | 7.96 | +0.14 (+1.79%) | 49,557,066 |
| 28 Oct 2022 | CNY | 7.98 | 7.98 | 7.51 | 7.82 | 7.82 | -0.08 (-1.01%) | 39,757,466 |
| 27 Oct 2022 | CNY | 7.57 | 8.31 | 7.42 | 7.9 | 7.9 | +0.35 (+4.64%) | 53,089,281 |
| 26 Oct 2022 | CNY | 7.15 | 7.76 | 7.09 | 7.55 | 7.55 | +0.5 (+7.09%) | 37,082,415 |
| 25 Oct 2022 | CNY | 7.14 | 7.15 | 6.82 | 7.05 | 7.05 | -0.11 (-1.54%) | 22,222,229 |
| 24 Oct 2022 | CNY | 7.51 | 7.68 | 7.1 | 7.16 | 7.16 | -0.33 (-4.41%) | 31,645,864 |
| 21 Oct 2022 | CNY | 7.05 | 7.55 | 7 | 7.49 | 7.49 | +0.49 (+7%) | 29,954,034 |
| 20 Oct 2022 | CNY | 6.98 | 7.12 | 6.89 | 7 | 7 | +0.02 (+0.29%) | 18,349,903 |
| 19 Oct 2022 | CNY | 7.01 | 7.07 | 6.82 | 6.98 | 6.98 | -0.1 (-1.41%) | 23,077,100 |
| 18 Oct 2022 | CNY | 6.82 | 7.19 | 6.68 | 7.08 | 7.08 | +0.33 (+4.89%) | 32,277,027 |
| 17 Oct 2022 | CNY | 6.62 | 6.83 | 6.6 | 6.75 | 6.75 | +0.13 (+1.96%) | 18,107,772 |
| 14 Oct 2022 | CNY | 6.39 | 6.73 | 6.38 | 6.62 | 6.62 | +0.23 (+3.60%) | 23,474,398 |
