| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 10.62 | 10.94 | 10.42 | 10.42 | 10.42 | -0.55 (-5.01%) | 6,937,003 |
| 23 Nov 2022 | CNY | 11.8 | 12.13 | 10.97 | 10.97 | 10.97 | -0.58 (-5.02%) | 10,323,292 |
| 22 Nov 2022 | CNY | 11.35 | 11.55 | 11.24 | 11.55 | 11.55 | +0.55 (+5.00%) | 2,534,606 |
| 21 Nov 2022 | CNY | 10.67 | 11 | 10.52 | 11 | 11 | +0.52 (+4.96%) | 5,264,700 |
| 18 Nov 2022 | CNY | 9.92 | 10.48 | 9.88 | 10.48 | 10.48 | +0.5 (+5.01%) | 4,663,100 |
| 17 Nov 2022 | CNY | 9.65 | 10.11 | 9.6 | 9.98 | 9.98 | +0.35 (+3.63%) | 5,554,026 |
| 16 Nov 2022 | CNY | 9.55 | 9.75 | 9.5 | 9.63 | 9.63 | +0.08 (+0.84%) | 1,663,800 |
| 15 Nov 2022 | CNY | 9.54 | 9.66 | 9.44 | 9.55 | 9.55 | +0.01 (+0.10%) | 1,797,003 |
| 14 Nov 2022 | CNY | 9.31 | 9.56 | 9.31 | 9.54 | 9.54 | +0.16 (+1.71%) | 1,599,300 |
| 11 Nov 2022 | CNY | 9.77 | 9.87 | 9.38 | 9.38 | 9.38 | -0.23 (-2.39%) | 2,294,725 |
| 10 Nov 2022 | CNY | 9.45 | 9.93 | 9.42 | 9.61 | 9.61 | +0.09 (+0.95%) | 2,365,900 |
| 9 Nov 2022 | CNY | 9.55 | 9.74 | 9.41 | 9.52 | 9.52 | -0.13 (-1.35%) | 1,994,000 |
| 8 Nov 2022 | CNY | 9.52 | 9.68 | 9.26 | 9.65 | 9.65 | +0.35 (+3.76%) | 3,760,952 |
| 7 Nov 2022 | CNY | 8.91 | 9.3 | 8.91 | 9.3 | 9.3 | +0.44 (+4.97%) | 2,986,312 |
| 4 Nov 2022 | CNY | 8.75 | 8.92 | 8.72 | 8.86 | 8.86 | +0.1 (+1.14%) | 1,177,000 |
| 3 Nov 2022 | CNY | 8.75 | 8.83 | 8.7 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,151,000 |
| 2 Nov 2022 | CNY | 8.81 | 8.97 | 8.81 | 8.85 | 8.85 | +0.04 (+0.45%) | 1,581,362 |
| 1 Nov 2022 | CNY | 8.68 | 8.89 | 8.68 | 8.81 | 8.81 | +0.07 (+0.80%) | 1,339,923 |
| 31 Oct 2022 | CNY | 8.44 | 8.91 | 8.36 | 8.74 | 8.74 | +0.15 (+1.75%) | 2,295,659 |
| 28 Oct 2022 | CNY | 9 | 9.15 | 8.5 | 8.59 | 8.59 | -0.27 (-3.05%) | 2,657,411 |
| 27 Oct 2022 | CNY | 8.88 | 9.09 | 8.79 | 8.86 | 8.86 | +0.03 (+0.34%) | 1,334,782 |
| 26 Oct 2022 | CNY | 8.57 | 8.89 | 8.52 | 8.83 | 8.83 | +0.26 (+3.03%) | 1,203,812 |
| 25 Oct 2022 | CNY | 8.41 | 8.64 | 8.34 | 8.57 | 8.57 | +0.17 (+2.02%) | 865,703 |
| 24 Oct 2022 | CNY | 8.59 | 8.7 | 8.34 | 8.4 | 8.4 | -0.22 (-2.55%) | 858,800 |
| 21 Oct 2022 | CNY | 8.68 | 8.68 | 8.59 | 8.62 | 8.62 | -0.01 (-0.12%) | 511,300 |
| 20 Oct 2022 | CNY | 8.68 | 8.76 | 8.5 | 8.63 | 8.63 | -0.07 (-0.80%) | 876,100 |
| 19 Oct 2022 | CNY | 8.8 | 8.8 | 8.65 | 8.7 | 8.7 | -0.13 (-1.47%) | 779,566 |
| 18 Oct 2022 | CNY | 8.84 | 8.9 | 8.66 | 8.83 | 8.83 | +0.03 (+0.34%) | 1,196,446 |
| 17 Oct 2022 | CNY | 8.57 | 8.87 | 8.57 | 8.8 | 8.8 | +0.25 (+2.92%) | 1,925,846 |
| 14 Oct 2022 | CNY | 8.4 | 8.56 | 8.4 | 8.55 | 8.55 | +0.15 (+1.79%) | 1,430,700 |
