| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 9.11 | 9.24 | 8.94 | 8.97 | 8.97 | +0.04 (+0.45%) | 5,572,770 |
| 29 Nov 2022 | CNY | 8.77 | 8.94 | 8.77 | 8.93 | 8.93 | +0.16 (+1.82%) | 2,648,250 |
| 28 Nov 2022 | CNY | 8.77 | 8.79 | 8.56 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,691,690 |
| 25 Nov 2022 | CNY | 8.83 | 8.83 | 8.75 | 8.8 | 8.8 | +0.02 (+0.23%) | 1,076,480 |
| 24 Nov 2022 | CNY | 8.79 | 8.88 | 8.76 | 8.78 | 8.78 | -0.01 (-0.11%) | 1,290,480 |
| 23 Nov 2022 | CNY | 8.79 | 8.82 | 8.72 | 8.79 | 8.79 | +0.01 (+0.11%) | 1,358,070 |
| 22 Nov 2022 | CNY | 8.8 | 8.9 | 8.77 | 8.78 | 8.78 | -0.04 (-0.45%) | 1,728,800 |
| 21 Nov 2022 | CNY | 8.75 | 8.84 | 8.67 | 8.82 | 8.82 | +0.04 (+0.46%) | 1,086,450 |
| 18 Nov 2022 | CNY | 8.89 | 8.91 | 8.73 | 8.78 | 8.78 | -0.11 (-1.24%) | 2,009,840 |
| 17 Nov 2022 | CNY | 8.87 | 8.91 | 8.82 | 8.89 | 8.89 | +0.01 (+0.11%) | 1,485,580 |
| 16 Nov 2022 | CNY | 8.92 | 8.98 | 8.85 | 8.88 | 8.88 | -0.04 (-0.45%) | 2,152,970 |
| 15 Nov 2022 | CNY | 8.79 | 8.93 | 8.73 | 8.92 | 8.92 | +0.13 (+1.48%) | 3,041,550 |
| 14 Nov 2022 | CNY | 8.88 | 8.95 | 8.75 | 8.79 | 8.79 | -0.05 (-0.57%) | 2,997,030 |
| 11 Nov 2022 | CNY | 8.8 | 8.88 | 8.75 | 8.84 | 8.84 | +0.18 (+2.08%) | 2,687,960 |
| 10 Nov 2022 | CNY | 8.71 | 8.73 | 8.6 | 8.66 | 8.66 | -0.06 (-0.69%) | 1,541,660 |
| 9 Nov 2022 | CNY | 8.77 | 8.81 | 8.71 | 8.72 | 8.72 | -0.04 (-0.46%) | 1,665,000 |
| 8 Nov 2022 | CNY | 8.8 | 8.81 | 8.72 | 8.76 | 8.76 | -0.08 (-0.90%) | 1,918,200 |
| 7 Nov 2022 | CNY | 8.8 | 8.94 | 8.74 | 8.84 | 8.84 | +0.03 (+0.34%) | 2,716,530 |
| 4 Nov 2022 | CNY | 8.53 | 8.85 | 8.51 | 8.81 | 8.81 | +0.28 (+3.28%) | 3,599,760 |
| 3 Nov 2022 | CNY | 8.55 | 8.57 | 8.48 | 8.53 | 8.53 | -0.07 (-0.81%) | 1,476,100 |
| 2 Nov 2022 | CNY | 8.55 | 8.69 | 8.51 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,581,480 |
| 1 Nov 2022 | CNY | 8.4 | 8.59 | 8.35 | 8.56 | 8.56 | +0.15 (+1.78%) | 1,829,660 |
| 31 Oct 2022 | CNY | 8.3 | 8.49 | 8.2 | 8.41 | 8.41 | +0.13 (+1.57%) | 1,963,430 |
| 28 Oct 2022 | CNY | 8.7 | 8.75 | 8.28 | 8.28 | 8.28 | -0.48 (-5.48%) | 3,066,980 |
| 27 Oct 2022 | CNY | 8.7 | 8.79 | 8.69 | 8.76 | 8.76 | -0.01 (-0.11%) | 1,248,960 |
| 26 Oct 2022 | CNY | 8.58 | 8.84 | 8.58 | 8.77 | 8.77 | +0.05 (+0.57%) | 2,225,860 |
| 25 Oct 2022 | CNY | 8.65 | 8.74 | 8.56 | 8.72 | 8.72 | +0.07 (+0.81%) | 1,753,640 |
| 24 Oct 2022 | CNY | 8.82 | 8.89 | 8.54 | 8.65 | 8.65 | -0.16 (-1.82%) | 1,998,000 |
| 21 Oct 2022 | CNY | 8.88 | 8.91 | 8.78 | 8.81 | 8.81 | -0.07 (-0.79%) | 925,040 |
| 20 Oct 2022 | CNY | 8.88 | 8.93 | 8.74 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,460,420 |
