| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 10.11 | 10.88 | 9.93 | 10.41 | 10.41 | +0.3 (+2.97%) | 80,747,389 |
| 23 Nov 2022 | CNY | 9.75 | 10.32 | 9.55 | 10.11 | 10.11 | +0.36 (+3.69%) | 68,013,847 |
| 22 Nov 2022 | CNY | 9.94 | 10.08 | 9.69 | 9.75 | 9.75 | -0.39 (-3.85%) | 62,591,212 |
| 21 Nov 2022 | CNY | 9.42 | 10.48 | 9.36 | 10.14 | 10.14 | +0.61 (+6.40%) | 95,639,567 |
| 18 Nov 2022 | CNY | 9.65 | 9.9 | 9.53 | 9.53 | 9.53 | -0.13 (-1.35%) | 38,900,899 |
| 17 Nov 2022 | CNY | 9.65 | 9.77 | 9.5 | 9.66 | 9.66 | -0.12 (-1.23%) | 31,830,362 |
| 16 Nov 2022 | CNY | 10.16 | 10.16 | 9.67 | 9.78 | 9.78 | -0.37 (-3.65%) | 71,412,423 |
| 15 Nov 2022 | CNY | 9.2 | 10.15 | 9.17 | 10.15 | 10.15 | +0.92 (+9.97%) | 55,218,330 |
| 14 Nov 2022 | CNY | 9.43 | 9.52 | 9.18 | 9.23 | 9.23 | -0.2 (-2.12%) | 23,777,758 |
| 11 Nov 2022 | CNY | 9.68 | 9.78 | 9.33 | 9.43 | 9.43 | -0.02 (-0.21%) | 31,316,431 |
| 10 Nov 2022 | CNY | 9.45 | 9.62 | 9.38 | 9.45 | 9.45 | -0.15 (-1.56%) | 27,286,484 |
| 9 Nov 2022 | CNY | 9.91 | 10 | 9.55 | 9.6 | 9.6 | -0.14 (-1.44%) | 33,611,734 |
| 8 Nov 2022 | CNY | 9.78 | 9.82 | 9.55 | 9.74 | 9.74 | -0.03 (-0.31%) | 33,037,256 |
| 7 Nov 2022 | CNY | 9.78 | 9.98 | 9.56 | 9.77 | 9.77 | -0.28 (-2.79%) | 57,940,763 |
| 4 Nov 2022 | CNY | 9.49 | 10.41 | 9.4 | 10.05 | 10.05 | +0.5 (+5.24%) | 89,725,585 |
| 3 Nov 2022 | CNY | 9.78 | 10.3 | 9.5 | 9.55 | 9.55 | +0.12 (+1.27%) | 108,219,351 |
| 2 Nov 2022 | CNY | 8.55 | 9.43 | 8.48 | 9.43 | 9.43 | +0.86 (+10.04%) | 49,927,122 |
| 1 Nov 2022 | CNY | 8.33 | 8.59 | 8.26 | 8.57 | 8.57 | +0.16 (+1.90%) | 31,974,987 |
| 31 Oct 2022 | CNY | 8.25 | 8.58 | 8.22 | 8.41 | 8.41 | +0.19 (+2.31%) | 28,707,609 |
| 28 Oct 2022 | CNY | 8.9 | 8.91 | 8.21 | 8.22 | 8.22 | -0.73 (-8.16%) | 41,829,899 |
| 27 Oct 2022 | CNY | 9.14 | 9.32 | 8.93 | 8.95 | 8.95 | -0.33 (-3.56%) | 49,948,614 |
| 26 Oct 2022 | CNY | 9.18 | 9.84 | 9.04 | 9.28 | 9.28 | +0.19 (+2.09%) | 88,809,390 |
| 25 Oct 2022 | CNY | 8.18 | 9.09 | 7.94 | 9.09 | 9.09 | +0.83 (+10.05%) | 53,557,324 |
| 24 Oct 2022 | CNY | 8.31 | 8.45 | 8.15 | 8.26 | 8.26 | -0.01 (-0.12%) | 23,440,552 |
| 21 Oct 2022 | CNY | 8.39 | 8.46 | 8.25 | 8.27 | 8.27 | -0.15 (-1.78%) | 21,885,082 |
| 20 Oct 2022 | CNY | 8.61 | 8.71 | 8.29 | 8.42 | 8.42 | -0.36 (-4.10%) | 36,798,145 |
| 19 Oct 2022 | CNY | 8.72 | 9.2 | 8.55 | 8.78 | 8.78 | -0.13 (-1.46%) | 41,187,856 |
| 18 Oct 2022 | CNY | 8.95 | 9.35 | 8.87 | 8.91 | 8.91 | +0.04 (+0.45%) | 57,721,869 |
| 17 Oct 2022 | CNY | 8.78 | 8.89 | 8.67 | 8.87 | 8.87 | -0.01 (-0.11%) | 30,147,309 |
| 14 Oct 2022 | CNY | 8.99 | 9.05 | 8.8 | 8.88 | 8.88 | -0.04 (-0.45%) | 39,231,440 |
