| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 13.2 | 13.69 | 13.06 | 13.18 | 13.18 | +0.18 (+1.38%) | 6,727,500 |
| 15 Nov 2022 | CNY | 13.18 | 13.36 | 12.85 | 13 | 13 | 0.0 (0.0%) | 3,124,600 |
| 14 Nov 2022 | CNY | 12.82 | 13.09 | 12.63 | 13 | 13 | +0.12 (+0.93%) | 4,324,950 |
| 11 Nov 2022 | CNY | 13.16 | 13.35 | 12.74 | 12.88 | 12.88 | -0.19 (-1.45%) | 4,755,557 |
| 10 Nov 2022 | CNY | 12.71 | 13.31 | 12.63 | 13.07 | 13.07 | +0.28 (+2.19%) | 4,427,556 |
| 9 Nov 2022 | CNY | 12.53 | 12.88 | 12.46 | 12.79 | 12.79 | +0.21 (+1.67%) | 3,650,592 |
| 8 Nov 2022 | CNY | 12.61 | 12.69 | 12.28 | 12.58 | 12.58 | -0.01 (-0.08%) | 3,420,300 |
| 7 Nov 2022 | CNY | 12.13 | 12.67 | 12.1 | 12.59 | 12.59 | +0.24 (+1.94%) | 4,156,000 |
| 4 Nov 2022 | CNY | 12.12 | 12.66 | 11.92 | 12.35 | 12.35 | +0.35 (+2.92%) | 3,760,900 |
| 3 Nov 2022 | CNY | 11.89 | 12.29 | 11.76 | 12 | 12 | +0.12 (+1.01%) | 4,372,070 |
| 2 Nov 2022 | CNY | 11.7 | 12.2 | 11.43 | 11.88 | 11.88 | +0.25 (+2.15%) | 4,702,300 |
| 1 Nov 2022 | CNY | 11.01 | 11.68 | 10.94 | 11.63 | 11.63 | +0.62 (+5.63%) | 5,500,590 |
| 31 Oct 2022 | CNY | 10.89 | 11.22 | 10.71 | 11.01 | 11.01 | +0.06 (+0.55%) | 3,693,500 |
| 28 Oct 2022 | CNY | 11.06 | 11.29 | 10.76 | 10.95 | 10.95 | -0.2 (-1.79%) | 2,048,900 |
| 27 Oct 2022 | CNY | 11.05 | 11.55 | 11.03 | 11.15 | 11.15 | +0.06 (+0.54%) | 3,274,400 |
| 26 Oct 2022 | CNY | 10.88 | 11.27 | 10.88 | 11.09 | 11.09 | +0.16 (+1.46%) | 2,696,202 |
| 25 Oct 2022 | CNY | 10.64 | 11.01 | 10.5 | 10.93 | 10.93 | +0.35 (+3.31%) | 2,514,400 |
| 24 Oct 2022 | CNY | 11.13 | 11.13 | 10.55 | 10.58 | 10.58 | -0.45 (-4.08%) | 2,952,700 |
| 21 Oct 2022 | CNY | 10.71 | 11.27 | 10.57 | 11.03 | 11.03 | +0.33 (+3.08%) | 4,423,400 |
| 20 Oct 2022 | CNY | 10.42 | 11.05 | 10.36 | 10.7 | 10.7 | +0.17 (+1.61%) | 3,645,700 |
| 19 Oct 2022 | CNY | 10.42 | 10.73 | 10.41 | 10.53 | 10.53 | -0.01 (-0.09%) | 1,962,800 |
| 18 Oct 2022 | CNY | 10.63 | 10.86 | 10.51 | 10.54 | 10.54 | -0.01 (-0.09%) | 2,743,600 |
| 17 Oct 2022 | CNY | 10.5 | 10.57 | 10.31 | 10.55 | 10.55 | +0.01 (+0.09%) | 1,711,100 |
| 14 Oct 2022 | CNY | 10.25 | 10.58 | 10.25 | 10.54 | 10.54 | +0.29 (+2.83%) | 2,063,900 |
| 13 Oct 2022 | CNY | 10.14 | 10.39 | 9.93 | 10.25 | 10.25 | +0.1 (+0.99%) | 1,871,400 |
| 12 Oct 2022 | CNY | 10.01 | 10.25 | 9.69 | 10.15 | 10.15 | +0.08 (+0.79%) | 2,830,624 |
| 11 Oct 2022 | CNY | 10.4 | 10.58 | 9.9 | 10.07 | 10.07 | -0.39 (-3.73%) | 2,208,924 |
| 10 Oct 2022 | CNY | 10.95 | 10.96 | 9.89 | 10.46 | 10.46 | -0.53 (-4.82%) | 2,683,200 |
| 30 Sep 2022 | CNY | 11.4 | 11.54 | 10.91 | 10.99 | 10.99 | -0.43 (-3.77%) | 2,622,265 |
| 29 Sep 2022 | CNY | 12.15 | 12.15 | 11.33 | 11.42 | 11.42 | -0.5 (-4.19%) | 3,757,700 |
