| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.41 | 11.42 | 10.94 | 11.35 | 11.35 | -0.09 (-0.79%) | 26,493,473 |
| 22 Nov 2022 | CNY | 12 | 12.11 | 11.4 | 11.44 | 11.44 | -0.61 (-5.06%) | 35,092,737 |
| 21 Nov 2022 | CNY | 12.1 | 12.18 | 11.64 | 12.05 | 12.05 | -0.17 (-1.39%) | 33,437,910 |
| 18 Nov 2022 | CNY | 12.43 | 12.61 | 12.12 | 12.22 | 12.22 | -0.15 (-1.21%) | 34,838,599 |
| 17 Nov 2022 | CNY | 12.11 | 12.43 | 11.89 | 12.37 | 12.37 | +0.25 (+2.06%) | 41,750,694 |
| 16 Nov 2022 | CNY | 12.42 | 12.77 | 12.12 | 12.12 | 12.12 | -0.25 (-2.02%) | 35,794,085 |
| 15 Nov 2022 | CNY | 12.3 | 13.15 | 12.19 | 12.37 | 12.37 | +0.01 (+0.08%) | 65,462,976 |
| 14 Nov 2022 | CNY | 11.88 | 12.5 | 11.61 | 12.36 | 12.36 | +0.48 (+4.04%) | 45,286,520 |
| 11 Nov 2022 | CNY | 12.13 | 12.21 | 11.7 | 11.88 | 11.88 | +0.01 (+0.08%) | 42,257,617 |
| 10 Nov 2022 | CNY | 11.62 | 12.15 | 11.58 | 11.87 | 11.87 | +0.17 (+1.45%) | 40,039,428 |
| 9 Nov 2022 | CNY | 11.68 | 11.88 | 11.46 | 11.7 | 11.7 | -0.21 (-1.76%) | 42,404,937 |
| 8 Nov 2022 | CNY | 11.05 | 12.21 | 10.82 | 11.91 | 11.91 | +0.81 (+7.30%) | 72,421,473 |
| 7 Nov 2022 | CNY | 11.35 | 11.58 | 10.95 | 11.1 | 11.1 | -0.12 (-1.07%) | 38,479,815 |
| 4 Nov 2022 | CNY | 11.13 | 11.29 | 10.85 | 11.22 | 11.22 | +0.08 (+0.72%) | 38,288,700 |
| 3 Nov 2022 | CNY | 11.2 | 11.5 | 10.74 | 11.14 | 11.14 | -0.04 (-0.36%) | 44,442,062 |
| 2 Nov 2022 | CNY | 11.13 | 11.34 | 11 | 11.18 | 11.18 | +0.04 (+0.36%) | 40,140,959 |
| 1 Nov 2022 | CNY | 11.25 | 11.26 | 10.83 | 11.14 | 11.14 | -0.11 (-0.98%) | 41,102,694 |
| 31 Oct 2022 | CNY | 10.5 | 11.51 | 10.49 | 11.25 | 11.25 | +0.49 (+4.55%) | 65,293,448 |
| 28 Oct 2022 | CNY | 11.1 | 11.33 | 10.6 | 10.76 | 10.76 | -0.46 (-4.10%) | 37,607,213 |
| 27 Oct 2022 | CNY | 11.2 | 11.77 | 11.14 | 11.22 | 11.22 | -0.03 (-0.27%) | 50,090,041 |
| 26 Oct 2022 | CNY | 10.54 | 11.59 | 10.54 | 11.25 | 11.25 | +0.71 (+6.74%) | 62,759,542 |
| 25 Oct 2022 | CNY | 10.86 | 11.09 | 10.47 | 10.54 | 10.54 | -0.42 (-3.83%) | 29,761,514 |
| 24 Oct 2022 | CNY | 11.03 | 11.4 | 10.83 | 10.96 | 10.96 | +0.14 (+1.29%) | 40,385,433 |
| 21 Oct 2022 | CNY | 10.98 | 11.05 | 10.64 | 10.82 | 10.82 | -0.14 (-1.28%) | 29,628,371 |
| 20 Oct 2022 | CNY | 10.9 | 11.23 | 10.81 | 10.96 | 10.96 | -0.01 (-0.09%) | 30,453,306 |
| 19 Oct 2022 | CNY | 10.96 | 11.18 | 10.52 | 10.97 | 10.97 | -0.01 (-0.09%) | 45,680,149 |
| 18 Oct 2022 | CNY | 10.85 | 11.17 | 10.8 | 10.98 | 10.98 | +0.04 (+0.37%) | 46,201,546 |
| 17 Oct 2022 | CNY | 10.3 | 11.05 | 10.3 | 10.94 | 10.94 | +0.46 (+4.39%) | 59,903,539 |
| 14 Oct 2022 | CNY | 10.02 | 10.58 | 9.9 | 10.48 | 10.48 | +0.46 (+4.59%) | 74,760,658 |
| 13 Oct 2022 | CNY | 9.1 | 10.02 | 9.03 | 10.02 | 10.02 | +0.91 (+9.99%) | 55,463,338 |
