| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 10.88 | 10.88 | 10.37 | 10.39 | 10.39 | -0.55 (-5.03%) | 22,979,420 |
| 21 Nov 2022 | CNY | 10.6 | 11.05 | 10.53 | 10.94 | 10.94 | +0.33 (+3.11%) | 35,085,619 |
| 18 Nov 2022 | CNY | 10.3 | 10.69 | 10.18 | 10.61 | 10.61 | +0.37 (+3.61%) | 25,092,892 |
| 17 Nov 2022 | CNY | 10.27 | 10.32 | 10.1 | 10.24 | 10.24 | -0.13 (-1.25%) | 12,747,428 |
| 16 Nov 2022 | CNY | 10.31 | 10.5 | 10.23 | 10.37 | 10.37 | +0.01 (+0.10%) | 12,768,500 |
| 15 Nov 2022 | CNY | 10.28 | 10.45 | 10.18 | 10.36 | 10.36 | +0.11 (+1.07%) | 14,464,630 |
| 14 Nov 2022 | CNY | 10.39 | 10.52 | 10.11 | 10.25 | 10.25 | -0.28 (-2.66%) | 22,358,443 |
| 11 Nov 2022 | CNY | 10.99 | 11.08 | 10.46 | 10.53 | 10.53 | -0.17 (-1.59%) | 27,705,483 |
| 10 Nov 2022 | CNY | 10.61 | 10.96 | 10.46 | 10.7 | 10.7 | -0.08 (-0.74%) | 26,243,669 |
| 9 Nov 2022 | CNY | 10.3 | 11.13 | 10.27 | 10.78 | 10.78 | +0.49 (+4.76%) | 37,147,791 |
| 8 Nov 2022 | CNY | 10.09 | 10.3 | 10.01 | 10.29 | 10.29 | +0.1 (+0.98%) | 16,510,102 |
| 7 Nov 2022 | CNY | 10.22 | 10.31 | 10.07 | 10.19 | 10.19 | -0.08 (-0.78%) | 21,751,673 |
| 4 Nov 2022 | CNY | 10.2 | 10.67 | 10.17 | 10.27 | 10.27 | -0.01 (-0.10%) | 33,451,224 |
| 3 Nov 2022 | CNY | 9.85 | 10.79 | 9.78 | 10.28 | 10.28 | +0.38 (+3.84%) | 36,699,752 |
| 2 Nov 2022 | CNY | 9.8 | 10.06 | 9.75 | 9.9 | 9.9 | -0.1 (-1%) | 27,399,003 |
| 1 Nov 2022 | CNY | 9.34 | 10 | 9.33 | 10 | 10 | +0.69 (+7.41%) | 39,453,841 |
| 31 Oct 2022 | CNY | 9.21 | 9.51 | 9.05 | 9.31 | 9.31 | -0.22 (-2.31%) | 37,208,351 |
| 28 Oct 2022 | CNY | 9.44 | 9.8 | 9.26 | 9.53 | 9.53 | +0.62 (+6.96%) | 59,853,953 |
| 27 Oct 2022 | CNY | 9.14 | 9.22 | 8.9 | 8.91 | 8.91 | -0.21 (-2.30%) | 9,651,030 |
| 26 Oct 2022 | CNY | 9.02 | 9.19 | 8.93 | 9.12 | 9.12 | +0.1 (+1.11%) | 10,190,850 |
| 25 Oct 2022 | CNY | 8.94 | 9.08 | 8.74 | 9.02 | 9.02 | +0.04 (+0.45%) | 9,693,900 |
| 24 Oct 2022 | CNY | 9.09 | 9.25 | 8.91 | 8.98 | 8.98 | -0.1 (-1.10%) | 10,566,326 |
| 21 Oct 2022 | CNY | 9.09 | 9.26 | 9.05 | 9.08 | 9.08 | +0.02 (+0.22%) | 8,443,500 |
| 20 Oct 2022 | CNY | 9.08 | 9.2 | 8.9 | 9.06 | 9.06 | -0.05 (-0.55%) | 11,529,830 |
| 19 Oct 2022 | CNY | 9.21 | 9.36 | 9.11 | 9.11 | 9.11 | -0.16 (-1.73%) | 9,685,905 |
| 18 Oct 2022 | CNY | 9.17 | 9.32 | 9.14 | 9.27 | 9.27 | +0.11 (+1.20%) | 11,533,077 |
| 17 Oct 2022 | CNY | 8.94 | 9.18 | 8.9 | 9.16 | 9.16 | +0.15 (+1.66%) | 9,178,125 |
| 14 Oct 2022 | CNY | 8.93 | 9.09 | 8.87 | 9.01 | 9.01 | +0.1 (+1.12%) | 11,992,987 |
| 13 Oct 2022 | CNY | 8.75 | 9.22 | 8.71 | 8.91 | 8.91 | +0.09 (+1.02%) | 15,974,569 |
| 12 Oct 2022 | CNY | 8.45 | 8.83 | 8.39 | 8.82 | 8.82 | +0.33 (+3.89%) | 11,249,804 |
