| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 11.18 | 11.21 | 11.01 | 11.11 | 11.11 | -0.09 (-0.80%) | 3,718,400 |
| 16 Nov 2022 | CNY | 11.15 | 11.39 | 11.14 | 11.2 | 11.2 | +0.02 (+0.18%) | 5,032,141 |
| 15 Nov 2022 | CNY | 10.95 | 11.19 | 10.93 | 11.18 | 11.18 | +0.21 (+1.91%) | 5,341,958 |
| 14 Nov 2022 | CNY | 11.13 | 11.23 | 10.93 | 10.97 | 10.97 | -0.16 (-1.44%) | 5,120,995 |
| 11 Nov 2022 | CNY | 11.2 | 11.3 | 11.07 | 11.13 | 11.13 | +0.11 (+1.00%) | 5,759,003 |
| 10 Nov 2022 | CNY | 11.02 | 11.11 | 10.92 | 11.02 | 11.02 | -0.09 (-0.81%) | 4,546,068 |
| 9 Nov 2022 | CNY | 11.38 | 11.38 | 11.09 | 11.11 | 11.11 | +0.06 (+0.54%) | 5,542,490 |
| 8 Nov 2022 | CNY | 11.17 | 11.21 | 11 | 11.05 | 11.05 | -0.1 (-0.90%) | 4,259,676 |
| 7 Nov 2022 | CNY | 11.08 | 11.29 | 11.04 | 11.15 | 11.15 | +0.08 (+0.72%) | 6,446,397 |
| 4 Nov 2022 | CNY | 10.95 | 11.12 | 10.95 | 11.07 | 11.07 | +0.13 (+1.19%) | 8,173,771 |
| 3 Nov 2022 | CNY | 10.9 | 11.03 | 10.76 | 10.94 | 10.94 | +0.02 (+0.18%) | 4,439,100 |
| 2 Nov 2022 | CNY | 10.71 | 11.05 | 10.68 | 10.92 | 10.92 | +0.18 (+1.68%) | 5,828,696 |
| 1 Nov 2022 | CNY | 10.46 | 10.75 | 10.41 | 10.74 | 10.74 | +0.26 (+2.48%) | 3,791,165 |
| 31 Oct 2022 | CNY | 10.38 | 10.59 | 10.33 | 10.48 | 10.48 | +0.04 (+0.38%) | 3,915,128 |
| 28 Oct 2022 | CNY | 10.93 | 10.95 | 10.39 | 10.44 | 10.44 | -0.58 (-5.26%) | 6,781,781 |
| 27 Oct 2022 | CNY | 11.19 | 11.25 | 11 | 11.02 | 11.02 | -0.17 (-1.52%) | 5,551,001 |
| 26 Oct 2022 | CNY | 10.9 | 11.52 | 10.86 | 11.19 | 11.19 | +0.29 (+2.66%) | 7,282,586 |
| 25 Oct 2022 | CNY | 11.15 | 11.17 | 10.65 | 10.9 | 10.9 | -0.22 (-1.98%) | 5,883,400 |
| 24 Oct 2022 | CNY | 11.31 | 11.5 | 11.05 | 11.12 | 11.12 | -0.2 (-1.77%) | 8,272,534 |
| 21 Oct 2022 | CNY | 10.82 | 11.66 | 10.76 | 11.32 | 11.32 | +0.58 (+5.40%) | 13,128,043 |
| 20 Oct 2022 | CNY | 10.75 | 10.92 | 10.55 | 10.74 | 10.74 | -0.07 (-0.65%) | 5,954,061 |
| 19 Oct 2022 | CNY | 10.91 | 11.02 | 10.8 | 10.81 | 10.81 | -0.1 (-0.92%) | 6,795,300 |
| 18 Oct 2022 | CNY | 11.01 | 11.08 | 10.85 | 10.91 | 10.91 | -0.1 (-0.91%) | 6,304,071 |
| 17 Oct 2022 | CNY | 10.9 | 11.03 | 10.73 | 11.01 | 11.01 | +0.09 (+0.82%) | 6,323,827 |
| 14 Oct 2022 | CNY | 10.7 | 11.05 | 10.7 | 10.92 | 10.92 | +0.19 (+1.77%) | 8,179,948 |
| 13 Oct 2022 | CNY | 10.85 | 10.97 | 10.68 | 10.73 | 10.73 | +0.01 (+0.09%) | 6,641,795 |
| 12 Oct 2022 | CNY | 10.56 | 10.75 | 10.3 | 10.72 | 10.72 | +0.16 (+1.52%) | 5,979,702 |
| 11 Oct 2022 | CNY | 10.37 | 10.64 | 10.26 | 10.56 | 10.56 | +0.2 (+1.93%) | 4,633,984 |
| 10 Oct 2022 | CNY | 10.4 | 10.6 | 10.21 | 10.36 | 10.36 | -0.06 (-0.58%) | 4,126,897 |
| 30 Sep 2022 | CNY | 10.61 | 10.68 | 10.38 | 10.42 | 10.42 | -0.18 (-1.70%) | 3,653,770 |
