| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | CNY | 11.9 | 11.91 | 11.62 | 11.67 | 11.67 | -0.31 (-2.59%) | 17,073,185 |
| 24 Nov 2022 | CNY | 12.14 | 12.18 | 11.9 | 11.98 | 11.98 | -0.17 (-1.40%) | 15,932,307 |
| 23 Nov 2022 | CNY | 11.7 | 12.18 | 11.57 | 12.15 | 12.15 | +0.46 (+3.93%) | 27,016,484 |
| 22 Nov 2022 | CNY | 11.98 | 12.01 | 11.62 | 11.69 | 11.69 | -0.33 (-2.75%) | 15,846,927 |
| 21 Nov 2022 | CNY | 11.71 | 12.1 | 11.57 | 12.02 | 12.02 | +0.24 (+2.04%) | 16,235,056 |
| 18 Nov 2022 | CNY | 12.22 | 12.38 | 11.5 | 11.78 | 11.78 | -0.43 (-3.52%) | 24,267,481 |
| 17 Nov 2022 | CNY | 12.3 | 12.3 | 12.12 | 12.21 | 12.21 | -0.14 (-1.13%) | 14,728,882 |
| 16 Nov 2022 | CNY | 12.48 | 12.7 | 12.28 | 12.35 | 12.35 | -0.11 (-0.88%) | 26,764,945 |
| 15 Nov 2022 | CNY | 11.92 | 12.6 | 11.86 | 12.46 | 12.46 | +0.62 (+5.24%) | 37,296,254 |
| 14 Nov 2022 | CNY | 12 | 12.13 | 11.67 | 11.84 | 11.84 | -0.25 (-2.07%) | 21,601,362 |
| 11 Nov 2022 | CNY | 12.3 | 12.46 | 12.03 | 12.09 | 12.09 | +0.08 (+0.67%) | 30,589,452 |
| 10 Nov 2022 | CNY | 12.24 | 12.42 | 12 | 12.01 | 12.01 | -0.36 (-2.91%) | 24,648,537 |
| 9 Nov 2022 | CNY | 12.3 | 12.59 | 12.18 | 12.37 | 12.37 | +0.04 (+0.32%) | 23,664,465 |
| 8 Nov 2022 | CNY | 12.35 | 12.54 | 12.03 | 12.33 | 12.33 | -0.06 (-0.48%) | 24,280,717 |
| 7 Nov 2022 | CNY | 12.21 | 12.43 | 12.16 | 12.39 | 12.39 | +0.18 (+1.47%) | 24,121,960 |
| 4 Nov 2022 | CNY | 11.82 | 12.32 | 11.77 | 12.21 | 12.21 | +0.38 (+3.21%) | 31,448,821 |
| 3 Nov 2022 | CNY | 11.93 | 12.15 | 11.75 | 11.83 | 11.83 | -0.11 (-0.92%) | 23,685,270 |
| 2 Nov 2022 | CNY | 11.85 | 11.99 | 11.62 | 11.94 | 11.94 | +0.09 (+0.76%) | 25,587,593 |
| 1 Nov 2022 | CNY | 11.33 | 11.87 | 11.33 | 11.85 | 11.85 | +0.41 (+3.58%) | 21,151,393 |
| 31 Oct 2022 | CNY | 11.16 | 11.62 | 11.16 | 11.44 | 11.44 | +0.09 (+0.79%) | 16,613,310 |
| 28 Oct 2022 | CNY | 11.73 | 11.87 | 11.28 | 11.35 | 11.35 | -0.52 (-4.38%) | 24,438,313 |
| 27 Oct 2022 | CNY | 12.58 | 12.79 | 11.82 | 11.87 | 11.87 | -0.7 (-5.57%) | 40,042,340 |
| 26 Oct 2022 | CNY | 12.33 | 12.76 | 12.18 | 12.57 | 12.57 | +0.26 (+2.11%) | 29,429,796 |
| 25 Oct 2022 | CNY | 12.38 | 12.63 | 11.71 | 12.31 | 12.31 | -0.07 (-0.57%) | 32,069,744 |
| 24 Oct 2022 | CNY | 12.5 | 12.82 | 12.27 | 12.38 | 12.38 | -0.19 (-1.51%) | 31,917,751 |
| 21 Oct 2022 | CNY | 12.72 | 13.11 | 12.39 | 12.57 | 12.57 | -0.27 (-2.10%) | 42,229,772 |
| 20 Oct 2022 | CNY | 13.59 | 13.88 | 12.7 | 12.84 | 12.84 | -0.76 (-5.59%) | 74,334,011 |
| 19 Oct 2022 | CNY | 12.23 | 13.6 | 11.93 | 13.6 | 13.6 | +1.24 (+10.03%) | 92,342,112 |
| 18 Oct 2022 | CNY | 12.18 | 12.72 | 12 | 12.36 | 12.36 | +0.19 (+1.56%) | 43,933,330 |
| 17 Oct 2022 | CNY | 11.8 | 12.35 | 11.71 | 12.17 | 12.17 | +0.28 (+2.35%) | 31,720,147 |
