| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 10.95 | 11.33 | 10.92 | 11.02 | 11.02 | 0.0 (0.0%) | 10,911,670 |
| 21 Nov 2022 | CNY | 10.82 | 11.1 | 10.68 | 11.02 | 11.02 | +0.19 (+1.75%) | 7,830,899 |
| 18 Nov 2022 | CNY | 10.78 | 10.9 | 10.74 | 10.83 | 10.83 | +0.03 (+0.28%) | 5,612,102 |
| 17 Nov 2022 | CNY | 10.75 | 10.8 | 10.68 | 10.8 | 10.8 | 0.0 (0.0%) | 4,001,096 |
| 16 Nov 2022 | CNY | 10.82 | 11 | 10.75 | 10.8 | 10.8 | -0.02 (-0.18%) | 5,864,294 |
| 15 Nov 2022 | CNY | 10.54 | 10.91 | 10.48 | 10.82 | 10.82 | +0.28 (+2.66%) | 7,644,730 |
| 14 Nov 2022 | CNY | 10.59 | 10.69 | 10.46 | 10.54 | 10.54 | -0.05 (-0.47%) | 4,341,171 |
| 11 Nov 2022 | CNY | 10.7 | 10.8 | 10.56 | 10.59 | 10.59 | +0.07 (+0.67%) | 6,570,804 |
| 10 Nov 2022 | CNY | 10.55 | 10.65 | 10.5 | 10.52 | 10.52 | -0.09 (-0.85%) | 3,291,999 |
| 9 Nov 2022 | CNY | 10.69 | 10.72 | 10.58 | 10.61 | 10.61 | -0.06 (-0.56%) | 3,521,200 |
| 8 Nov 2022 | CNY | 10.72 | 10.72 | 10.57 | 10.67 | 10.67 | -0.02 (-0.19%) | 3,471,384 |
| 7 Nov 2022 | CNY | 10.65 | 10.79 | 10.56 | 10.69 | 10.69 | +0.04 (+0.38%) | 4,912,283 |
| 4 Nov 2022 | CNY | 10.59 | 10.7 | 10.54 | 10.65 | 10.65 | +0.09 (+0.85%) | 5,902,668 |
| 3 Nov 2022 | CNY | 10.53 | 10.58 | 10.41 | 10.56 | 10.56 | -0.03 (-0.28%) | 4,777,149 |
| 2 Nov 2022 | CNY | 10.36 | 10.81 | 10.36 | 10.59 | 10.59 | +0.07 (+0.67%) | 8,997,149 |
| 1 Nov 2022 | CNY | 10.07 | 10.58 | 10.06 | 10.52 | 10.52 | +0.48 (+4.78%) | 8,732,148 |
| 31 Oct 2022 | CNY | 9.85 | 10.1 | 9.73 | 10.04 | 10.04 | +0.18 (+1.83%) | 4,385,364 |
| 28 Oct 2022 | CNY | 10.25 | 10.27 | 9.83 | 9.86 | 9.86 | -0.41 (-3.99%) | 6,825,889 |
| 27 Oct 2022 | CNY | 10.46 | 10.49 | 10.27 | 10.27 | 10.27 | -0.18 (-1.72%) | 5,934,940 |
| 26 Oct 2022 | CNY | 10.4 | 10.53 | 10.31 | 10.45 | 10.45 | +0.08 (+0.77%) | 5,344,547 |
| 25 Oct 2022 | CNY | 10.27 | 10.4 | 10.07 | 10.37 | 10.37 | +0.06 (+0.58%) | 5,069,100 |
| 24 Oct 2022 | CNY | 10.31 | 10.56 | 10.19 | 10.31 | 10.31 | 0.0 (0.0%) | 6,038,158 |
| 21 Oct 2022 | CNY | 10.34 | 10.59 | 10.29 | 10.31 | 10.31 | -0.02 (-0.19%) | 5,443,900 |
| 20 Oct 2022 | CNY | 10.21 | 10.4 | 10.12 | 10.33 | 10.33 | +0.07 (+0.68%) | 4,728,628 |
| 19 Oct 2022 | CNY | 10.31 | 10.44 | 10.22 | 10.26 | 10.26 | -0.07 (-0.68%) | 5,624,882 |
| 18 Oct 2022 | CNY | 10.46 | 10.5 | 10.32 | 10.33 | 10.33 | -0.04 (-0.39%) | 5,886,860 |
| 17 Oct 2022 | CNY | 10.1 | 10.42 | 10.07 | 10.37 | 10.37 | +0.23 (+2.27%) | 6,068,710 |
| 14 Oct 2022 | CNY | 10.05 | 10.2 | 10.04 | 10.14 | 10.14 | +0.16 (+1.60%) | 5,910,500 |
| 13 Oct 2022 | CNY | 9.98 | 10.11 | 9.94 | 9.98 | 9.98 | -0.08 (-0.80%) | 5,921,849 |
| 12 Oct 2022 | CNY | 9.8 | 10.07 | 9.69 | 10.06 | 10.06 | +0.26 (+2.65%) | 5,439,885 |
