| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 8.22 | 8.28 | 8.18 | 8.24 | 8.24 | +0.02 (+0.24%) | 3,345,503 |
| 14 Nov 2022 | CNY | 8.34 | 8.36 | 8.14 | 8.22 | 8.22 | -0.1 (-1.20%) | 2,289,827 |
| 11 Nov 2022 | CNY | 8.44 | 8.48 | 8.3 | 8.32 | 8.32 | -0.01 (-0.12%) | 1,959,323 |
| 10 Nov 2022 | CNY | 8.44 | 8.44 | 8.28 | 8.33 | 8.33 | -0.06 (-0.72%) | 1,775,640 |
| 9 Nov 2022 | CNY | 8.47 | 8.51 | 8.3 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,521,412 |
| 8 Nov 2022 | CNY | 8.49 | 8.65 | 8.37 | 8.45 | 8.45 | 0.0 (0.0%) | 3,875,109 |
| 7 Nov 2022 | CNY | 8.2 | 8.47 | 8.19 | 8.45 | 8.45 | +0.26 (+3.17%) | 3,607,336 |
| 4 Nov 2022 | CNY | 8.12 | 8.24 | 8.05 | 8.19 | 8.19 | +0.07 (+0.86%) | 2,543,563 |
| 3 Nov 2022 | CNY | 8 | 8.13 | 7.97 | 8.12 | 8.12 | +0.13 (+1.63%) | 2,980,430 |
| 2 Nov 2022 | CNY | 7.92 | 8.02 | 7.86 | 7.99 | 7.99 | +0.07 (+0.88%) | 2,944,393 |
| 1 Nov 2022 | CNY | 7.86 | 7.95 | 7.72 | 7.92 | 7.92 | +0.16 (+2.06%) | 2,676,924 |
| 31 Oct 2022 | CNY | 7.49 | 7.86 | 7.49 | 7.76 | 7.76 | +0.27 (+3.60%) | 2,872,367 |
| 28 Oct 2022 | CNY | 7.85 | 7.85 | 7.46 | 7.49 | 7.49 | -0.35 (-4.46%) | 2,292,987 |
| 27 Oct 2022 | CNY | 7.98 | 7.98 | 7.82 | 7.84 | 7.84 | -0.08 (-1.01%) | 3,105,741 |
| 26 Oct 2022 | CNY | 8.04 | 8.14 | 7.91 | 7.92 | 7.92 | +0.08 (+1.02%) | 3,662,274 |
| 25 Oct 2022 | CNY | 7.77 | 8.18 | 7.59 | 7.84 | 7.84 | +0.07 (+0.90%) | 3,375,243 |
| 24 Oct 2022 | CNY | 7.87 | 8.08 | 7.73 | 7.77 | 7.77 | -0.17 (-2.14%) | 2,827,449 |
| 21 Oct 2022 | CNY | 7.71 | 8.15 | 7.71 | 7.94 | 7.94 | +0.2 (+2.58%) | 2,986,282 |
| 20 Oct 2022 | CNY | 7.78 | 7.79 | 7.67 | 7.74 | 7.74 | -0.04 (-0.51%) | 1,002,196 |
| 19 Oct 2022 | CNY | 7.76 | 7.83 | 7.66 | 7.78 | 7.78 | -0.04 (-0.51%) | 1,696,293 |
| 18 Oct 2022 | CNY | 7.88 | 7.92 | 7.72 | 7.82 | 7.82 | +0.01 (+0.13%) | 1,091,409 |
| 17 Oct 2022 | CNY | 7.47 | 7.93 | 7.47 | 7.81 | 7.81 | +0.22 (+2.90%) | 1,785,863 |
| 14 Oct 2022 | CNY | 7.47 | 7.61 | 7.46 | 7.59 | 7.59 | +0.12 (+1.61%) | 1,196,284 |
| 13 Oct 2022 | CNY | 7.34 | 7.6 | 7.33 | 7.47 | 7.47 | +0.12 (+1.63%) | 1,253,099 |
| 12 Oct 2022 | CNY | 7.18 | 7.35 | 7.11 | 7.35 | 7.35 | +0.17 (+2.37%) | 1,272,137 |
| 11 Oct 2022 | CNY | 7.16 | 7.24 | 7.09 | 7.18 | 7.18 | +0.02 (+0.28%) | 572,873 |
| 10 Oct 2022 | CNY | 7.25 | 7.3 | 7.11 | 7.16 | 7.16 | -0.05 (-0.69%) | 678,317 |
| 30 Sep 2022 | CNY | 7.32 | 7.32 | 7.2 | 7.21 | 7.21 | -0.08 (-1.10%) | 927,486 |
| 29 Sep 2022 | CNY | 7.45 | 7.47 | 7.27 | 7.29 | 7.29 | -0.09 (-1.22%) | 810,274 |
| 28 Sep 2022 | CNY | 7.43 | 7.59 | 7.36 | 7.38 | 7.38 | -0.15 (-1.99%) | 857,090 |
