| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 10.41 | 10.86 | 10.37 | 10.52 | 10.52 | +0.16 (+1.54%) | 8,515,601 |
| 17 Nov 2022 | CNY | 10.34 | 10.41 | 10.21 | 10.36 | 10.36 | +0.01 (+0.10%) | 2,509,100 |
| 16 Nov 2022 | CNY | 10.22 | 10.38 | 10.21 | 10.35 | 10.35 | +0.12 (+1.17%) | 3,185,900 |
| 15 Nov 2022 | CNY | 10.18 | 10.28 | 10.15 | 10.23 | 10.23 | +0.04 (+0.39%) | 2,883,503 |
| 14 Nov 2022 | CNY | 10.27 | 10.33 | 10.17 | 10.19 | 10.19 | -0.04 (-0.39%) | 2,760,900 |
| 11 Nov 2022 | CNY | 10.3 | 10.4 | 10.21 | 10.23 | 10.23 | +0.02 (+0.20%) | 3,901,402 |
| 10 Nov 2022 | CNY | 10.17 | 10.25 | 10.12 | 10.21 | 10.21 | +0.04 (+0.39%) | 2,652,100 |
| 9 Nov 2022 | CNY | 10.27 | 10.32 | 10.17 | 10.17 | 10.17 | -0.11 (-1.07%) | 2,758,400 |
| 8 Nov 2022 | CNY | 10.25 | 10.3 | 10.11 | 10.28 | 10.28 | +0.02 (+0.19%) | 2,929,368 |
| 7 Nov 2022 | CNY | 10.11 | 10.3 | 10.11 | 10.26 | 10.26 | +0.11 (+1.08%) | 4,704,700 |
| 4 Nov 2022 | CNY | 10.04 | 10.5 | 10.01 | 10.15 | 10.15 | +0.14 (+1.40%) | 4,682,000 |
| 3 Nov 2022 | CNY | 9.93 | 10.07 | 9.87 | 10.01 | 10.01 | +0.03 (+0.30%) | 2,933,209 |
| 2 Nov 2022 | CNY | 10 | 10.06 | 9.93 | 9.98 | 9.98 | -0.02 (-0.20%) | 4,245,109 |
| 1 Nov 2022 | CNY | 9.81 | 10.01 | 9.78 | 10 | 10 | +0.13 (+1.32%) | 4,385,811 |
| 31 Oct 2022 | CNY | 9.65 | 9.88 | 9.61 | 9.87 | 9.87 | +0.17 (+1.75%) | 3,997,100 |
| 28 Oct 2022 | CNY | 9.95 | 10.12 | 9.64 | 9.7 | 9.7 | -0.34 (-3.39%) | 6,141,880 |
| 27 Oct 2022 | CNY | 9.67 | 10.6 | 9.67 | 10.04 | 10.04 | +0.4 (+4.15%) | 10,170,933 |
| 26 Oct 2022 | CNY | 9.48 | 9.7 | 9.45 | 9.64 | 9.64 | +0.22 (+2.34%) | 4,521,700 |
| 25 Oct 2022 | CNY | 9.36 | 9.52 | 9.32 | 9.42 | 9.42 | -0.08 (-0.84%) | 4,894,202 |
| 24 Oct 2022 | CNY | 9.95 | 9.95 | 9.49 | 9.5 | 9.5 | -0.38 (-3.85%) | 6,792,804 |
| 21 Oct 2022 | CNY | 10.04 | 10.05 | 9.76 | 9.88 | 9.88 | -0.09 (-0.90%) | 6,993,502 |
| 20 Oct 2022 | CNY | 10.06 | 10.24 | 9.9 | 9.97 | 9.97 | -0.27 (-2.64%) | 11,016,889 |
| 19 Oct 2022 | CNY | 10.7 | 10.9 | 10.19 | 10.24 | 10.24 | -0.32 (-3.03%) | 20,464,016 |
| 18 Oct 2022 | CNY | 9.7 | 10.56 | 9.7 | 10.56 | 10.56 | +0.96 (+10.00%) | 4,065,300 |
| 17 Oct 2022 | CNY | 9.4 | 9.75 | 9.36 | 9.6 | 9.6 | +0.11 (+1.16%) | 3,776,608 |
| 14 Oct 2022 | CNY | 9.25 | 9.65 | 9.25 | 9.49 | 9.49 | +0.26 (+2.82%) | 3,997,108 |
| 13 Oct 2022 | CNY | 9.1 | 9.27 | 9.07 | 9.23 | 9.23 | +0.07 (+0.76%) | 1,623,175 |
| 12 Oct 2022 | CNY | 8.95 | 9.17 | 8.88 | 9.16 | 9.16 | +0.19 (+2.12%) | 1,905,800 |
| 11 Oct 2022 | CNY | 9.09 | 9.09 | 8.68 | 8.97 | 8.97 | -0.13 (-1.43%) | 2,382,938 |
| 10 Oct 2022 | CNY | 9.21 | 9.32 | 8.97 | 9.1 | 9.1 | -0.04 (-0.44%) | 1,798,921 |
