| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 11.19 | 11.71 | 11.12 | 11.67 | 11.67 | +0.49 (+4.38%) | 30,439,482 |
| 14 Nov 2022 | CNY | 11.4 | 11.5 | 11.13 | 11.18 | 11.18 | -0.21 (-1.84%) | 19,144,488 |
| 11 Nov 2022 | CNY | 11.65 | 11.73 | 11.36 | 11.39 | 11.39 | +0.07 (+0.62%) | 23,636,507 |
| 10 Nov 2022 | CNY | 11.51 | 11.59 | 11.29 | 11.32 | 11.32 | -0.29 (-2.50%) | 21,828,737 |
| 9 Nov 2022 | CNY | 11.63 | 11.85 | 11.56 | 11.61 | 11.61 | -0.06 (-0.51%) | 19,079,181 |
| 8 Nov 2022 | CNY | 11.8 | 11.81 | 11.55 | 11.67 | 11.67 | -0.13 (-1.10%) | 18,200,977 |
| 7 Nov 2022 | CNY | 12 | 12.12 | 11.71 | 11.8 | 11.8 | -0.26 (-2.16%) | 35,246,504 |
| 4 Nov 2022 | CNY | 11.77 | 12.14 | 11.73 | 12.06 | 12.06 | +0.27 (+2.29%) | 33,282,307 |
| 3 Nov 2022 | CNY | 11.55 | 11.82 | 11.5 | 11.79 | 11.79 | +0.13 (+1.11%) | 25,390,551 |
| 2 Nov 2022 | CNY | 11.65 | 11.87 | 11.57 | 11.66 | 11.66 | -0.02 (-0.17%) | 31,952,220 |
| 1 Nov 2022 | CNY | 11.25 | 11.7 | 11.25 | 11.68 | 11.68 | +0.44 (+3.91%) | 39,976,855 |
| 31 Oct 2022 | CNY | 10.97 | 11.45 | 10.91 | 11.24 | 11.24 | +0.12 (+1.08%) | 33,166,737 |
| 28 Oct 2022 | CNY | 11.06 | 11.66 | 11.03 | 11.12 | 11.12 | +0.09 (+0.82%) | 59,075,935 |
| 27 Oct 2022 | CNY | 11.35 | 11.44 | 11.03 | 11.03 | 11.03 | -0.25 (-2.22%) | 31,858,659 |
| 26 Oct 2022 | CNY | 10.97 | 11.35 | 10.81 | 11.28 | 11.28 | +0.39 (+3.58%) | 39,028,802 |
| 25 Oct 2022 | CNY | 10.8 | 11.17 | 10.55 | 10.89 | 10.89 | +0.04 (+0.37%) | 26,072,387 |
| 24 Oct 2022 | CNY | 11.05 | 11.19 | 10.74 | 10.85 | 10.85 | -0.09 (-0.82%) | 28,115,200 |
| 21 Oct 2022 | CNY | 10.92 | 11.05 | 10.66 | 10.94 | 10.94 | +0.06 (+0.55%) | 22,614,724 |
| 20 Oct 2022 | CNY | 11.09 | 11.19 | 10.55 | 10.88 | 10.88 | -0.37 (-3.29%) | 46,361,320 |
| 19 Oct 2022 | CNY | 10.86 | 11.56 | 10.8 | 11.25 | 11.25 | +0.32 (+2.93%) | 57,474,770 |
| 18 Oct 2022 | CNY | 10.66 | 11.14 | 10.54 | 10.93 | 10.93 | +0.34 (+3.21%) | 44,348,127 |
| 17 Oct 2022 | CNY | 10.63 | 10.73 | 10.31 | 10.59 | 10.59 | -0.08 (-0.75%) | 35,633,027 |
| 14 Oct 2022 | CNY | 10.55 | 10.74 | 10.41 | 10.67 | 10.67 | +0.21 (+2.01%) | 31,795,875 |
| 13 Oct 2022 | CNY | 10.35 | 10.66 | 10.29 | 10.46 | 10.46 | +0.05 (+0.48%) | 33,727,400 |
| 12 Oct 2022 | CNY | 10.11 | 10.43 | 9.78 | 10.41 | 10.41 | +0.41 (+4.10%) | 34,618,260 |
| 11 Oct 2022 | CNY | 10.05 | 10.2 | 9.93 | 10 | 10 | +0.04 (+0.40%) | 23,895,363 |
| 10 Oct 2022 | CNY | 10.35 | 10.4 | 9.94 | 9.96 | 9.96 | -0.36 (-3.49%) | 22,182,395 |
| 30 Sep 2022 | CNY | 10.55 | 10.62 | 10.29 | 10.32 | 10.32 | -0.22 (-2.09%) | 21,428,530 |
| 29 Sep 2022 | CNY | 10.86 | 10.9 | 10.46 | 10.54 | 10.54 | -0.14 (-1.31%) | 33,406,675 |
| 28 Sep 2022 | CNY | 11.18 | 11.32 | 10.66 | 10.68 | 10.68 | -0.56 (-4.98%) | 26,455,018 |
