| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 12.34 | 12.49 | 12.01 | 12.21 | 12.21 | -0.22 (-1.77%) | 2,724,700 |
| 22 Nov 2022 | CNY | 12.47 | 12.65 | 12.33 | 12.43 | 12.43 | -0.02 (-0.16%) | 2,632,077 |
| 21 Nov 2022 | CNY | 12.51 | 12.75 | 12.32 | 12.45 | 12.45 | -0.12 (-0.95%) | 3,270,470 |
| 18 Nov 2022 | CNY | 12.68 | 13.02 | 12.55 | 12.57 | 12.57 | -0.21 (-1.64%) | 5,107,935 |
| 17 Nov 2022 | CNY | 12.48 | 12.84 | 12.32 | 12.78 | 12.78 | +0.36 (+2.90%) | 5,051,423 |
| 16 Nov 2022 | CNY | 12.36 | 12.59 | 12.27 | 12.42 | 12.42 | +0.17 (+1.39%) | 4,382,034 |
| 15 Nov 2022 | CNY | 12.07 | 12.36 | 12.03 | 12.25 | 12.25 | +0.16 (+1.32%) | 2,352,198 |
| 14 Nov 2022 | CNY | 12.01 | 12.11 | 11.91 | 12.09 | 12.09 | +0.07 (+0.58%) | 3,008,934 |
| 11 Nov 2022 | CNY | 12.26 | 12.4 | 12 | 12.02 | 12.02 | -0.15 (-1.23%) | 2,882,421 |
| 10 Nov 2022 | CNY | 12.12 | 12.23 | 12 | 12.17 | 12.17 | +0.02 (+0.16%) | 1,693,492 |
| 9 Nov 2022 | CNY | 12.33 | 12.33 | 12.1 | 12.15 | 12.15 | -0.07 (-0.57%) | 1,519,100 |
| 8 Nov 2022 | CNY | 12.08 | 12.27 | 12 | 12.22 | 12.22 | +0.06 (+0.49%) | 2,444,700 |
| 7 Nov 2022 | CNY | 12.19 | 12.23 | 12.02 | 12.16 | 12.16 | +0.1 (+0.83%) | 3,192,163 |
| 4 Nov 2022 | CNY | 11.97 | 12.12 | 11.89 | 12.06 | 12.06 | +0.04 (+0.33%) | 2,429,859 |
| 3 Nov 2022 | CNY | 12.05 | 12.21 | 11.93 | 12.02 | 12.02 | -0.08 (-0.66%) | 3,009,521 |
| 2 Nov 2022 | CNY | 12.21 | 12.34 | 12.01 | 12.1 | 12.1 | 0.0 (0.0%) | 3,693,364 |
| 1 Nov 2022 | CNY | 11.92 | 12.16 | 11.72 | 12.1 | 12.1 | +0.2 (+1.68%) | 4,858,314 |
| 31 Oct 2022 | CNY | 11.32 | 12.04 | 11.16 | 11.9 | 11.9 | +0.79 (+7.11%) | 6,008,359 |
| 28 Oct 2022 | CNY | 11.53 | 11.53 | 11.03 | 11.11 | 11.11 | -0.37 (-3.22%) | 2,246,300 |
| 27 Oct 2022 | CNY | 11.56 | 11.67 | 11.45 | 11.48 | 11.48 | 0.0 (0.0%) | 1,798,559 |
| 26 Oct 2022 | CNY | 11.27 | 11.51 | 11.27 | 11.48 | 11.48 | +0.26 (+2.32%) | 2,070,329 |
| 25 Oct 2022 | CNY | 11.21 | 11.3 | 11.01 | 11.22 | 11.22 | +0.01 (+0.09%) | 1,776,600 |
| 24 Oct 2022 | CNY | 11.3 | 11.47 | 11.13 | 11.21 | 11.21 | -0.05 (-0.44%) | 1,979,900 |
| 21 Oct 2022 | CNY | 11.24 | 11.35 | 11.05 | 11.26 | 11.26 | +0.04 (+0.36%) | 1,435,350 |
| 20 Oct 2022 | CNY | 11.25 | 11.38 | 11.06 | 11.22 | 11.22 | +0.05 (+0.45%) | 1,631,845 |
| 19 Oct 2022 | CNY | 11.16 | 11.31 | 11.06 | 11.17 | 11.17 | +0.01 (+0.09%) | 1,522,663 |
| 18 Oct 2022 | CNY | 11.25 | 11.26 | 11.08 | 11.16 | 11.16 | -0.03 (-0.27%) | 1,858,589 |
| 17 Oct 2022 | CNY | 11.06 | 11.26 | 10.95 | 11.19 | 11.19 | +0.19 (+1.73%) | 1,848,600 |
| 14 Oct 2022 | CNY | 10.83 | 11.08 | 10.71 | 11 | 11 | +0.18 (+1.66%) | 1,628,859 |
| 13 Oct 2022 | CNY | 10.48 | 10.93 | 10.41 | 10.82 | 10.82 | +0.3 (+2.85%) | 2,185,340 |
