| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 12.17 | 12.28 | 11.95 | 12.17 | 12.17 | 0.0 (0.0%) | 10,760,497 |
| 18 Nov 2022 | CNY | 11.98 | 12.25 | 11.89 | 12.17 | 12.17 | +0.21 (+1.76%) | 14,463,250 |
| 17 Nov 2022 | CNY | 11.67 | 12 | 11.63 | 11.96 | 11.96 | +0.23 (+1.96%) | 12,664,382 |
| 16 Nov 2022 | CNY | 11.72 | 11.94 | 11.69 | 11.73 | 11.73 | -0.07 (-0.59%) | 8,185,600 |
| 15 Nov 2022 | CNY | 11.88 | 11.89 | 11.71 | 11.8 | 11.8 | -0.11 (-0.92%) | 10,203,600 |
| 14 Nov 2022 | CNY | 11.51 | 12.05 | 11.51 | 11.91 | 11.91 | +0.31 (+2.67%) | 13,963,209 |
| 11 Nov 2022 | CNY | 11.95 | 12.2 | 11.54 | 11.6 | 11.6 | -0.25 (-2.11%) | 23,028,324 |
| 10 Nov 2022 | CNY | 11.71 | 11.93 | 11.62 | 11.85 | 11.85 | +0.09 (+0.77%) | 12,093,120 |
| 9 Nov 2022 | CNY | 11.56 | 11.87 | 11.52 | 11.76 | 11.76 | +0.14 (+1.20%) | 11,386,719 |
| 8 Nov 2022 | CNY | 11.39 | 11.82 | 11.21 | 11.62 | 11.62 | +0.23 (+2.02%) | 13,463,585 |
| 7 Nov 2022 | CNY | 11.37 | 11.42 | 11.2 | 11.39 | 11.39 | +0.01 (+0.09%) | 5,785,600 |
| 4 Nov 2022 | CNY | 11.35 | 11.47 | 11.29 | 11.38 | 11.38 | +0.05 (+0.44%) | 6,212,300 |
| 3 Nov 2022 | CNY | 11.22 | 11.45 | 11.16 | 11.33 | 11.33 | +0.03 (+0.27%) | 6,120,310 |
| 2 Nov 2022 | CNY | 11.22 | 11.54 | 11.2 | 11.3 | 11.3 | +0.02 (+0.18%) | 8,901,366 |
| 1 Nov 2022 | CNY | 11.19 | 11.37 | 11.04 | 11.28 | 11.28 | +0.14 (+1.26%) | 6,834,450 |
| 31 Oct 2022 | CNY | 10.95 | 11.23 | 10.9 | 11.14 | 11.14 | +0.12 (+1.09%) | 6,079,760 |
| 28 Oct 2022 | CNY | 11.28 | 11.34 | 11.01 | 11.02 | 11.02 | -0.35 (-3.08%) | 6,351,201 |
| 27 Oct 2022 | CNY | 11.28 | 11.5 | 11.12 | 11.37 | 11.37 | +0.19 (+1.70%) | 7,826,541 |
| 26 Oct 2022 | CNY | 10.94 | 11.35 | 10.88 | 11.18 | 11.18 | +0.32 (+2.95%) | 7,930,618 |
| 25 Oct 2022 | CNY | 10.92 | 11.01 | 10.61 | 10.86 | 10.86 | -0.12 (-1.09%) | 5,589,368 |
| 24 Oct 2022 | CNY | 11.35 | 11.35 | 10.95 | 10.98 | 10.98 | -0.28 (-2.49%) | 6,172,600 |
| 21 Oct 2022 | CNY | 11.13 | 11.35 | 11.1 | 11.26 | 11.26 | 0.0 (0.0%) | 5,590,800 |
| 20 Oct 2022 | CNY | 11.16 | 11.62 | 11.15 | 11.26 | 11.26 | +0.14 (+1.26%) | 9,306,543 |
| 19 Oct 2022 | CNY | 11.39 | 11.39 | 11.06 | 11.12 | 11.12 | -0.15 (-1.33%) | 5,523,350 |
| 18 Oct 2022 | CNY | 11.13 | 11.36 | 10.95 | 11.27 | 11.27 | +0.21 (+1.90%) | 10,542,930 |
| 17 Oct 2022 | CNY | 11.1 | 11.29 | 11 | 11.06 | 11.06 | +0.02 (+0.18%) | 9,098,750 |
| 14 Oct 2022 | CNY | 10.81 | 11.11 | 10.78 | 11.04 | 11.04 | +0.3 (+2.79%) | 7,089,150 |
| 13 Oct 2022 | CNY | 10.5 | 10.85 | 10.41 | 10.74 | 10.74 | +0.24 (+2.29%) | 5,316,900 |
| 12 Oct 2022 | CNY | 10.28 | 10.52 | 10.14 | 10.5 | 10.5 | +0.19 (+1.84%) | 3,811,033 |
| 11 Oct 2022 | CNY | 10.26 | 10.34 | 10 | 10.31 | 10.31 | +0.09 (+0.88%) | 3,471,903 |
