| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 10.48 | 10.88 | 10.28 | 10.8 | 10.8 | +0.32 (+3.05%) | 25,941,033 |
| 22 Nov 2022 | CNY | 10.75 | 10.79 | 10.42 | 10.48 | 10.48 | -0.38 (-3.50%) | 20,199,046 |
| 21 Nov 2022 | CNY | 10.51 | 11.1 | 10.46 | 10.86 | 10.86 | +0.2 (+1.88%) | 22,979,757 |
| 18 Nov 2022 | CNY | 11.03 | 11.18 | 10.57 | 10.66 | 10.66 | -0.24 (-2.20%) | 28,936,932 |
| 17 Nov 2022 | CNY | 10.98 | 11.1 | 10.6 | 10.9 | 10.9 | -0.15 (-1.36%) | 20,105,574 |
| 16 Nov 2022 | CNY | 11.03 | 11.21 | 10.76 | 11.05 | 11.05 | 0.0 (0.0%) | 29,690,973 |
| 15 Nov 2022 | CNY | 10.3 | 11.06 | 10.3 | 11.05 | 11.05 | +0.75 (+7.28%) | 31,947,020 |
| 14 Nov 2022 | CNY | 10.73 | 10.88 | 10.27 | 10.3 | 10.3 | -0.65 (-5.94%) | 30,124,551 |
| 11 Nov 2022 | CNY | 11.37 | 11.44 | 10.86 | 10.95 | 10.95 | -0.01 (-0.09%) | 30,244,321 |
| 10 Nov 2022 | CNY | 11.18 | 11.34 | 10.95 | 10.96 | 10.96 | -0.43 (-3.78%) | 26,649,227 |
| 9 Nov 2022 | CNY | 11.52 | 11.64 | 11.35 | 11.39 | 11.39 | -0.18 (-1.56%) | 19,801,137 |
| 8 Nov 2022 | CNY | 11.6 | 11.71 | 11.32 | 11.57 | 11.57 | -0.2 (-1.70%) | 29,384,472 |
| 7 Nov 2022 | CNY | 11.68 | 12.05 | 11.58 | 11.77 | 11.77 | -0.01 (-0.08%) | 39,650,200 |
| 4 Nov 2022 | CNY | 11.56 | 11.88 | 11.42 | 11.78 | 11.78 | +0.36 (+3.15%) | 42,947,989 |
| 3 Nov 2022 | CNY | 11.1 | 11.63 | 11.1 | 11.42 | 11.42 | +0.12 (+1.06%) | 34,751,022 |
| 2 Nov 2022 | CNY | 11.08 | 11.39 | 10.95 | 11.3 | 11.3 | +0.09 (+0.80%) | 40,198,579 |
| 1 Nov 2022 | CNY | 10.7 | 11.3 | 10.67 | 11.21 | 11.21 | +0.47 (+4.38%) | 42,191,166 |
| 31 Oct 2022 | CNY | 10.75 | 11.06 | 10.6 | 10.74 | 10.74 | -0.18 (-1.65%) | 36,744,150 |
| 28 Oct 2022 | CNY | 11.38 | 11.58 | 10.83 | 10.92 | 10.92 | -0.54 (-4.71%) | 47,564,359 |
| 27 Oct 2022 | CNY | 12.16 | 12.4 | 11.45 | 11.46 | 11.46 | -0.82 (-6.68%) | 66,477,466 |
| 26 Oct 2022 | CNY | 11.7 | 12.75 | 11.63 | 12.28 | 12.28 | +0.35 (+2.93%) | 74,030,339 |
| 25 Oct 2022 | CNY | 11.4 | 12.8 | 11.35 | 11.93 | 11.93 | +0.29 (+2.49%) | 79,966,818 |
| 24 Oct 2022 | CNY | 11.2 | 11.8 | 10.79 | 11.64 | 11.64 | +0.54 (+4.86%) | 66,703,312 |
| 21 Oct 2022 | CNY | 10.75 | 11.34 | 10.61 | 11.1 | 11.1 | +0.24 (+2.21%) | 51,663,878 |
| 20 Oct 2022 | CNY | 11.07 | 11.09 | 10.71 | 10.86 | 10.86 | -0.5 (-4.40%) | 57,694,760 |
| 19 Oct 2022 | CNY | 10.7 | 11.73 | 10.7 | 11.36 | 11.36 | +0.7 (+6.57%) | 84,313,381 |
| 18 Oct 2022 | CNY | 10.2 | 11.11 | 10.16 | 10.66 | 10.66 | +0.4 (+3.90%) | 64,294,596 |
| 17 Oct 2022 | CNY | 10.18 | 10.33 | 10.02 | 10.26 | 10.26 | +0.02 (+0.20%) | 28,626,406 |
| 14 Oct 2022 | CNY | 10.43 | 10.78 | 10.09 | 10.24 | 10.24 | +0.25 (+2.50%) | 49,295,307 |
| 13 Oct 2022 | CNY | 10.15 | 10.21 | 9.95 | 9.99 | 9.99 | -0.21 (-2.06%) | 33,258,903 |
