| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 10.73 | 10.79 | 10.46 | 10.48 | 10.48 | -0.45 (-4.12%) | 12,202,624 |
| 21 Nov 2022 | CNY | 10.6 | 11.35 | 10.52 | 10.93 | 10.93 | +0.25 (+2.34%) | 22,873,519 |
| 18 Nov 2022 | CNY | 10.12 | 11.09 | 10.06 | 10.68 | 10.68 | +0.6 (+5.95%) | 22,582,713 |
| 17 Nov 2022 | CNY | 10.1 | 10.1 | 10 | 10.08 | 10.08 | -0.02 (-0.20%) | 2,303,275 |
| 16 Nov 2022 | CNY | 10.28 | 10.29 | 10.06 | 10.1 | 10.1 | -0.13 (-1.27%) | 3,044,900 |
| 15 Nov 2022 | CNY | 9.86 | 10.25 | 9.86 | 10.23 | 10.23 | +0.34 (+3.44%) | 5,809,041 |
| 14 Nov 2022 | CNY | 10.01 | 10.09 | 9.86 | 9.89 | 9.89 | -0.11 (-1.10%) | 2,955,555 |
| 11 Nov 2022 | CNY | 10.1 | 10.18 | 9.97 | 10 | 10 | +0.06 (+0.60%) | 3,578,600 |
| 10 Nov 2022 | CNY | 10.01 | 10.06 | 9.93 | 9.94 | 9.94 | -0.13 (-1.29%) | 2,483,254 |
| 9 Nov 2022 | CNY | 10.19 | 10.2 | 10.03 | 10.07 | 10.07 | -0.06 (-0.59%) | 2,113,400 |
| 8 Nov 2022 | CNY | 10.19 | 10.19 | 10.07 | 10.13 | 10.13 | -0.06 (-0.59%) | 2,506,486 |
| 7 Nov 2022 | CNY | 10.18 | 10.27 | 10.1 | 10.19 | 10.19 | -0.08 (-0.78%) | 3,702,454 |
| 4 Nov 2022 | CNY | 10.01 | 10.33 | 10 | 10.27 | 10.27 | +0.17 (+1.68%) | 4,955,296 |
| 3 Nov 2022 | CNY | 10.05 | 10.18 | 10.03 | 10.1 | 10.1 | +0.05 (+0.50%) | 2,753,100 |
| 2 Nov 2022 | CNY | 10.06 | 10.15 | 9.96 | 10.05 | 10.05 | +0.05 (+0.50%) | 2,844,300 |
| 1 Nov 2022 | CNY | 9.88 | 10.02 | 9.83 | 10 | 10 | +0.19 (+1.94%) | 2,760,688 |
| 31 Oct 2022 | CNY | 9.52 | 9.9 | 9.52 | 9.81 | 9.81 | +0.1 (+1.03%) | 2,721,669 |
| 28 Oct 2022 | CNY | 10.05 | 10.14 | 9.67 | 9.71 | 9.71 | -0.45 (-4.43%) | 3,660,854 |
| 27 Oct 2022 | CNY | 10.1 | 10.25 | 10.05 | 10.16 | 10.16 | -0.21 (-2.03%) | 4,708,607 |
| 26 Oct 2022 | CNY | 10.52 | 10.52 | 10.23 | 10.37 | 10.37 | -0.11 (-1.05%) | 6,623,496 |
| 25 Oct 2022 | CNY | 9.95 | 10.91 | 9.79 | 10.48 | 10.48 | +0.48 (+4.80%) | 9,965,120 |
| 24 Oct 2022 | CNY | 10.43 | 10.48 | 9.95 | 10 | 10 | -0.43 (-4.12%) | 8,267,367 |
| 21 Oct 2022 | CNY | 10.3 | 11.03 | 10.29 | 10.43 | 10.43 | +0.4 (+3.99%) | 11,727,768 |
| 20 Oct 2022 | CNY | 10.08 | 10.17 | 9.89 | 10.03 | 10.03 | -0.09 (-0.89%) | 3,216,900 |
| 19 Oct 2022 | CNY | 10.23 | 10.29 | 10.11 | 10.12 | 10.12 | -0.11 (-1.08%) | 3,256,600 |
| 18 Oct 2022 | CNY | 10.09 | 10.33 | 10.04 | 10.23 | 10.23 | +0.15 (+1.49%) | 3,334,660 |
| 17 Oct 2022 | CNY | 9.85 | 10.11 | 9.79 | 10.08 | 10.08 | +0.24 (+2.44%) | 3,176,368 |
| 14 Oct 2022 | CNY | 9.77 | 9.89 | 9.68 | 9.84 | 9.84 | +0.16 (+1.65%) | 2,781,510 |
| 13 Oct 2022 | CNY | 9.56 | 9.8 | 9.5 | 9.68 | 9.68 | +0.1 (+1.04%) | 3,116,604 |
| 12 Oct 2022 | CNY | 9.2 | 9.66 | 9.13 | 9.58 | 9.58 | +0.4 (+4.36%) | 3,699,653 |
