| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 12.45 | 12.68 | 12.36 | 12.38 | 12.38 | -0.05 (-0.40%) | 21,113,999 |
| 11 Nov 2022 | CNY | 12.32 | 12.58 | 12.15 | 12.43 | 12.43 | +0.38 (+3.15%) | 26,604,947 |
| 10 Nov 2022 | CNY | 12.02 | 12.09 | 11.9 | 12.05 | 12.05 | 0.0 (0.0%) | 12,634,958 |
| 9 Nov 2022 | CNY | 12.18 | 12.29 | 11.98 | 12.05 | 12.05 | -0.05 (-0.41%) | 16,067,494 |
| 8 Nov 2022 | CNY | 12.26 | 12.29 | 12.06 | 12.1 | 12.1 | -0.15 (-1.22%) | 19,014,590 |
| 7 Nov 2022 | CNY | 12.05 | 12.31 | 11.97 | 12.25 | 12.25 | +0.19 (+1.58%) | 27,843,195 |
| 4 Nov 2022 | CNY | 11.52 | 12.17 | 11.5 | 12.06 | 12.06 | +0.5 (+4.33%) | 41,702,778 |
| 3 Nov 2022 | CNY | 11.37 | 11.62 | 11.32 | 11.56 | 11.56 | +0.09 (+0.78%) | 28,983,956 |
| 2 Nov 2022 | CNY | 11.24 | 11.59 | 11.1 | 11.47 | 11.47 | +0.32 (+2.87%) | 34,200,209 |
| 1 Nov 2022 | CNY | 10.7 | 11.15 | 10.7 | 11.15 | 11.15 | +0.45 (+4.21%) | 28,113,415 |
| 31 Oct 2022 | CNY | 10.7 | 11 | 10.65 | 10.7 | 10.7 | -0.18 (-1.65%) | 33,546,903 |
| 28 Oct 2022 | CNY | 11.2 | 11.24 | 10.8 | 10.88 | 10.88 | -0.36 (-3.20%) | 36,334,586 |
| 27 Oct 2022 | CNY | 11.02 | 11.33 | 11.02 | 11.24 | 11.24 | +0.07 (+0.63%) | 36,843,777 |
| 26 Oct 2022 | CNY | 10.07 | 11.34 | 10 | 11.17 | 11.17 | +0.46 (+4.30%) | 87,636,478 |
| 25 Oct 2022 | CNY | 11.01 | 11.02 | 10.62 | 10.71 | 10.71 | -0.31 (-2.81%) | 51,860,266 |
| 24 Oct 2022 | CNY | 11.46 | 11.57 | 10.95 | 11.02 | 11.02 | -0.44 (-3.84%) | 33,991,415 |
| 21 Oct 2022 | CNY | 11.51 | 11.76 | 11.37 | 11.46 | 11.46 | -0.01 (-0.09%) | 33,900,185 |
| 20 Oct 2022 | CNY | 11.33 | 11.58 | 11.26 | 11.47 | 11.47 | +0.02 (+0.17%) | 23,176,303 |
| 19 Oct 2022 | CNY | 11.82 | 11.87 | 11.42 | 11.45 | 11.45 | -0.4 (-3.38%) | 38,179,982 |
| 18 Oct 2022 | CNY | 11.99 | 12.18 | 11.76 | 11.85 | 11.85 | -0.11 (-0.92%) | 34,657,990 |
| 17 Oct 2022 | CNY | 12.01 | 12.01 | 11.56 | 11.96 | 11.96 | -0.04 (-0.33%) | 52,389,434 |
| 14 Oct 2022 | CNY | 12.08 | 12.19 | 11.9 | 12 | 12 | +0.06 (+0.50%) | 58,715,598 |
| 13 Oct 2022 | CNY | 12.39 | 12.39 | 11.9 | 11.94 | 11.94 | -0.6 (-4.78%) | 54,511,653 |
| 12 Oct 2022 | CNY | 13.07 | 13.16 | 12.11 | 12.54 | 12.54 | -0.66 (-5%) | 75,530,632 |
| 11 Oct 2022 | CNY | 13.01 | 13.24 | 12.7 | 13.2 | 13.2 | +0.2 (+1.54%) | 22,142,319 |
| 10 Oct 2022 | CNY | 13.89 | 13.98 | 12.86 | 13 | 13 | -0.83 (-6.00%) | 36,017,463 |
| 30 Sep 2022 | CNY | 13.7 | 14.05 | 13.55 | 13.83 | 13.83 | +0.1 (+0.73%) | 14,647,472 |
| 29 Sep 2022 | CNY | 13.7 | 13.86 | 13.57 | 13.73 | 13.73 | +0.12 (+0.88%) | 15,679,468 |
| 28 Sep 2022 | CNY | 13.65 | 13.95 | 13.6 | 13.61 | 13.61 | -0.11 (-0.80%) | 15,111,742 |
| 27 Sep 2022 | CNY | 13.66 | 13.79 | 13.3 | 13.72 | 13.72 | +0.12 (+0.88%) | 24,243,279 |
