| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 12.28 | 12.29 | 11.85 | 11.91 | 11.91 | -0.38 (-3.09%) | 9,424,596 |
| 21 Nov 2022 | CNY | 12.11 | 12.33 | 12.11 | 12.29 | 12.29 | +0.09 (+0.74%) | 5,232,436 |
| 18 Nov 2022 | CNY | 12.4 | 12.5 | 12.2 | 12.2 | 12.2 | -0.22 (-1.77%) | 6,792,543 |
| 17 Nov 2022 | CNY | 12.4 | 12.47 | 12.22 | 12.42 | 12.42 | -0.01 (-0.08%) | 6,159,210 |
| 16 Nov 2022 | CNY | 12.53 | 12.58 | 12.31 | 12.43 | 12.43 | -0.06 (-0.48%) | 6,665,502 |
| 15 Nov 2022 | CNY | 12.42 | 12.58 | 12.28 | 12.49 | 12.49 | +0.14 (+1.13%) | 10,032,607 |
| 14 Nov 2022 | CNY | 12.67 | 12.69 | 12.25 | 12.35 | 12.35 | -0.27 (-2.14%) | 9,837,642 |
| 11 Nov 2022 | CNY | 12.93 | 13.03 | 12.6 | 12.62 | 12.62 | -0.13 (-1.02%) | 11,673,145 |
| 10 Nov 2022 | CNY | 13 | 13.03 | 12.68 | 12.75 | 12.75 | -0.26 (-2.00%) | 11,648,758 |
| 9 Nov 2022 | CNY | 12.61 | 13.16 | 12.6 | 13.01 | 13.01 | +0.32 (+2.52%) | 21,264,949 |
| 8 Nov 2022 | CNY | 12.6 | 12.75 | 12.55 | 12.69 | 12.69 | +0.02 (+0.16%) | 9,105,349 |
| 7 Nov 2022 | CNY | 12.55 | 12.85 | 12.48 | 12.67 | 12.67 | +0.02 (+0.16%) | 15,559,720 |
| 4 Nov 2022 | CNY | 12.09 | 12.79 | 12.09 | 12.65 | 12.65 | +0.47 (+3.86%) | 24,659,505 |
| 3 Nov 2022 | CNY | 12.5 | 12.8 | 12.12 | 12.18 | 12.18 | +0.3 (+2.53%) | 23,778,065 |
| 2 Nov 2022 | CNY | 11.48 | 12.1 | 11.44 | 11.88 | 11.88 | +0.42 (+3.66%) | 24,100,129 |
| 1 Nov 2022 | CNY | 11.39 | 11.56 | 11.25 | 11.46 | 11.46 | -0.04 (-0.35%) | 20,860,444 |
| 31 Oct 2022 | CNY | 10.73 | 11.57 | 10.66 | 11.5 | 11.5 | +0.98 (+9.32%) | 26,876,461 |
| 28 Oct 2022 | CNY | 11.11 | 11.11 | 10.44 | 10.52 | 10.52 | -0.54 (-4.88%) | 9,295,051 |
| 27 Oct 2022 | CNY | 11.47 | 11.65 | 11.05 | 11.06 | 11.06 | -0.4 (-3.49%) | 9,909,871 |
| 26 Oct 2022 | CNY | 11.4 | 11.56 | 11.18 | 11.46 | 11.46 | +0.12 (+1.06%) | 8,965,871 |
| 25 Oct 2022 | CNY | 11.24 | 11.45 | 10.92 | 11.34 | 11.34 | +0.09 (+0.80%) | 10,344,352 |
| 24 Oct 2022 | CNY | 11.49 | 11.72 | 11.18 | 11.25 | 11.25 | -0.22 (-1.92%) | 10,287,998 |
| 21 Oct 2022 | CNY | 11.32 | 11.53 | 11.15 | 11.47 | 11.47 | +0.11 (+0.97%) | 7,775,104 |
| 20 Oct 2022 | CNY | 11.48 | 11.61 | 11.2 | 11.36 | 11.36 | -0.27 (-2.32%) | 10,513,716 |
| 19 Oct 2022 | CNY | 11.4 | 11.85 | 11.25 | 11.63 | 11.63 | +0.21 (+1.84%) | 15,493,927 |
| 18 Oct 2022 | CNY | 11.3 | 11.58 | 11.15 | 11.42 | 11.42 | +0.2 (+1.78%) | 10,800,612 |
| 17 Oct 2022 | CNY | 11.18 | 11.25 | 10.95 | 11.22 | 11.22 | -0.01 (-0.09%) | 8,235,641 |
| 14 Oct 2022 | CNY | 10.94 | 11.26 | 10.94 | 11.23 | 11.23 | +0.35 (+3.22%) | 8,159,127 |
| 13 Oct 2022 | CNY | 10.86 | 11 | 10.76 | 10.88 | 10.88 | +0.01 (+0.09%) | 8,569,539 |
| 12 Oct 2022 | CNY | 10.68 | 10.87 | 10.15 | 10.87 | 10.87 | +0.23 (+2.16%) | 11,100,059 |
