| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 10.64 | 10.65 | 10.35 | 10.49 | 10.49 | -0.15 (-1.41%) | 22,689,314 |
| 22 Nov 2022 | CNY | 10.64 | 10.81 | 10.55 | 10.64 | 10.64 | -0.03 (-0.28%) | 22,942,217 |
| 21 Nov 2022 | CNY | 10.62 | 10.73 | 10.53 | 10.67 | 10.67 | -0.01 (-0.09%) | 18,085,967 |
| 18 Nov 2022 | CNY | 10.86 | 10.96 | 10.66 | 10.68 | 10.68 | -0.2 (-1.84%) | 28,126,532 |
| 17 Nov 2022 | CNY | 10.82 | 10.89 | 10.63 | 10.88 | 10.88 | +0.04 (+0.37%) | 34,334,209 |
| 16 Nov 2022 | CNY | 10.64 | 11.02 | 10.62 | 10.84 | 10.84 | +0.21 (+1.98%) | 58,561,255 |
| 15 Nov 2022 | CNY | 10.5 | 10.63 | 10.41 | 10.63 | 10.63 | +0.1 (+0.95%) | 27,289,074 |
| 14 Nov 2022 | CNY | 10.64 | 10.74 | 10.45 | 10.53 | 10.53 | -0.05 (-0.47%) | 32,872,202 |
| 11 Nov 2022 | CNY | 10.49 | 10.66 | 10.37 | 10.58 | 10.58 | +0.23 (+2.22%) | 41,568,362 |
| 10 Nov 2022 | CNY | 10.38 | 10.53 | 10.3 | 10.35 | 10.35 | -0.15 (-1.43%) | 28,115,255 |
| 9 Nov 2022 | CNY | 10.7 | 10.74 | 10.48 | 10.5 | 10.5 | -0.13 (-1.22%) | 24,736,982 |
| 8 Nov 2022 | CNY | 10.55 | 10.71 | 10.41 | 10.63 | 10.63 | +0.08 (+0.76%) | 28,304,417 |
| 7 Nov 2022 | CNY | 10.69 | 10.79 | 10.5 | 10.55 | 10.55 | -0.15 (-1.40%) | 37,104,848 |
| 4 Nov 2022 | CNY | 10.59 | 10.73 | 10.56 | 10.7 | 10.7 | +0.1 (+0.94%) | 30,696,792 |
| 3 Nov 2022 | CNY | 10.57 | 10.66 | 10.44 | 10.6 | 10.6 | -0.09 (-0.84%) | 28,797,826 |
| 2 Nov 2022 | CNY | 10.6 | 10.77 | 10.52 | 10.69 | 10.69 | +0.15 (+1.42%) | 37,960,862 |
| 1 Nov 2022 | CNY | 10.5 | 10.55 | 10.35 | 10.54 | 10.54 | +0.07 (+0.67%) | 38,775,544 |
| 31 Oct 2022 | CNY | 10.16 | 10.59 | 10.1 | 10.47 | 10.47 | +0.33 (+3.25%) | 38,229,960 |
| 28 Oct 2022 | CNY | 10.28 | 10.39 | 10.07 | 10.14 | 10.14 | -0.2 (-1.93%) | 28,804,297 |
| 27 Oct 2022 | CNY | 10.38 | 10.5 | 10.24 | 10.34 | 10.34 | +0.04 (+0.39%) | 28,258,312 |
| 26 Oct 2022 | CNY | 9.85 | 10.35 | 9.66 | 10.3 | 10.3 | +0.22 (+2.18%) | 41,017,877 |
| 25 Oct 2022 | CNY | 10.25 | 10.32 | 9.9 | 10.08 | 10.08 | -0.16 (-1.56%) | 32,196,854 |
| 24 Oct 2022 | CNY | 10.35 | 10.69 | 10.14 | 10.24 | 10.24 | +0.04 (+0.39%) | 42,620,956 |
| 21 Oct 2022 | CNY | 10.23 | 10.3 | 10.07 | 10.2 | 10.2 | 0.0 (0.0%) | 17,562,710 |
| 20 Oct 2022 | CNY | 10.11 | 10.41 | 9.94 | 10.2 | 10.2 | +0.07 (+0.69%) | 29,579,358 |
| 19 Oct 2022 | CNY | 10.21 | 10.34 | 10.12 | 10.13 | 10.13 | -0.13 (-1.27%) | 17,853,792 |
| 18 Oct 2022 | CNY | 10.45 | 10.45 | 10.22 | 10.26 | 10.26 | -0.14 (-1.35%) | 22,726,261 |
| 17 Oct 2022 | CNY | 10.22 | 10.47 | 10.15 | 10.4 | 10.4 | +0.21 (+2.06%) | 26,518,754 |
| 14 Oct 2022 | CNY | 10.06 | 10.22 | 10.03 | 10.19 | 10.19 | +0.19 (+1.90%) | 20,091,551 |
| 13 Oct 2022 | CNY | 9.9 | 10.17 | 9.87 | 10 | 10 | +0.05 (+0.50%) | 21,627,238 |
