| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | CNY | 11.12 | 11.34 | 10.9 | 11.18 | 11.18 | -0.39 (-3.37%) | 26,491,955 |
| 8 Dec 2022 | CNY | 10.92 | 11.9 | 10.62 | 11.57 | 11.57 | +0.67 (+6.15%) | 37,244,587 |
| 7 Dec 2022 | CNY | 10.51 | 11.07 | 10.51 | 10.9 | 10.9 | +0.32 (+3.02%) | 20,932,212 |
| 6 Dec 2022 | CNY | 10.57 | 11.06 | 10.52 | 10.58 | 10.58 | +0.02 (+0.19%) | 19,462,630 |
| 5 Dec 2022 | CNY | 10.71 | 10.93 | 10.46 | 10.56 | 10.56 | +0.08 (+0.76%) | 19,217,587 |
| 2 Dec 2022 | CNY | 10.46 | 10.77 | 10.4 | 10.48 | 10.48 | +0.1 (+0.96%) | 20,209,163 |
| 1 Dec 2022 | CNY | 11 | 11.3 | 10.21 | 10.38 | 10.38 | -0.47 (-4.33%) | 40,529,536 |
| 30 Nov 2022 | CNY | 10.2 | 11.16 | 9.94 | 10.85 | 10.85 | +0.61 (+5.96%) | 32,821,328 |
| 29 Nov 2022 | CNY | 9.4 | 10.35 | 9.39 | 10.24 | 10.24 | +0.68 (+7.11%) | 27,576,504 |
| 28 Nov 2022 | CNY | 8.8 | 9.57 | 8.75 | 9.56 | 9.56 | +0.51 (+5.64%) | 13,847,169 |
| 25 Nov 2022 | CNY | 8.96 | 9.05 | 8.94 | 9.05 | 9.05 | +0.08 (+0.89%) | 5,940,265 |
| 24 Nov 2022 | CNY | 9.13 | 9.17 | 8.94 | 8.97 | 8.97 | -0.11 (-1.21%) | 5,389,845 |
| 23 Nov 2022 | CNY | 9.3 | 9.3 | 8.97 | 9.08 | 9.08 | -0.24 (-2.58%) | 6,443,008 |
| 22 Nov 2022 | CNY | 9.62 | 9.66 | 9.23 | 9.32 | 9.32 | -0.29 (-3.02%) | 7,999,896 |
| 21 Nov 2022 | CNY | 9.89 | 9.97 | 9.52 | 9.61 | 9.61 | -0.4 (-4.00%) | 12,079,227 |
| 18 Nov 2022 | CNY | 10.3 | 10.38 | 10.01 | 10.01 | 10.01 | -0.4 (-3.84%) | 12,020,500 |
| 17 Nov 2022 | CNY | 10.27 | 10.53 | 10.15 | 10.41 | 10.41 | +0.09 (+0.87%) | 11,338,633 |
| 16 Nov 2022 | CNY | 10.88 | 11.3 | 10.27 | 10.32 | 10.32 | -0.08 (-0.77%) | 20,249,564 |
| 15 Nov 2022 | CNY | 10.16 | 10.9 | 10.07 | 10.4 | 10.4 | +0.39 (+3.90%) | 18,172,069 |
| 14 Nov 2022 | CNY | 10.27 | 10.3 | 9.9 | 10.01 | 10.01 | -0.52 (-4.94%) | 15,998,189 |
| 11 Nov 2022 | CNY | 10.4 | 11.11 | 9.8 | 10.53 | 10.53 | +0.31 (+3.03%) | 28,644,005 |
| 10 Nov 2022 | CNY | 9.91 | 10.37 | 9.85 | 10.22 | 10.22 | +0.27 (+2.71%) | 12,608,082 |
| 9 Nov 2022 | CNY | 9.91 | 10.18 | 9.8 | 9.95 | 9.95 | +0.04 (+0.40%) | 7,183,137 |
| 8 Nov 2022 | CNY | 10.05 | 10.4 | 9.89 | 9.91 | 9.91 | -0.19 (-1.88%) | 7,468,064 |
| 7 Nov 2022 | CNY | 9.72 | 10.18 | 9.72 | 10.1 | 10.1 | +0.01 (+0.10%) | 11,285,896 |
| 4 Nov 2022 | CNY | 9.6 | 10.43 | 9.55 | 10.09 | 10.09 | +0.4 (+4.13%) | 19,634,292 |
| 3 Nov 2022 | CNY | 9.3 | 9.88 | 9.3 | 9.69 | 9.69 | +0.16 (+1.68%) | 15,529,876 |
| 2 Nov 2022 | CNY | 9.29 | 9.98 | 9.17 | 9.53 | 9.53 | +0.37 (+4.04%) | 23,654,767 |
| 1 Nov 2022 | CNY | 8.36 | 9.16 | 8.36 | 9.16 | 9.16 | +0.83 (+9.96%) | 11,921,870 |
| 31 Oct 2022 | CNY | 8.67 | 8.67 | 7.97 | 8.33 | 8.33 | -0.52 (-5.88%) | 9,229,094 |
