| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 10.77 | 11.27 | 10.74 | 11.27 | 11.27 | +0.48 (+4.45%) | 8,856,895 |
| 14 Nov 2022 | CNY | 10.85 | 11.01 | 10.74 | 10.79 | 10.79 | -0.09 (-0.83%) | 5,914,425 |
| 11 Nov 2022 | CNY | 11.09 | 11.16 | 10.87 | 10.88 | 10.88 | 0.0 (0.0%) | 6,463,591 |
| 10 Nov 2022 | CNY | 11 | 11.06 | 10.86 | 10.88 | 10.88 | -0.16 (-1.45%) | 4,165,066 |
| 9 Nov 2022 | CNY | 11.02 | 11.12 | 10.96 | 11.04 | 11.04 | -0.02 (-0.18%) | 3,042,033 |
| 8 Nov 2022 | CNY | 11.12 | 11.16 | 10.97 | 11.06 | 11.06 | -0.11 (-0.98%) | 3,895,910 |
| 7 Nov 2022 | CNY | 11.21 | 11.28 | 11.05 | 11.17 | 11.17 | -0.04 (-0.36%) | 5,538,727 |
| 4 Nov 2022 | CNY | 11.16 | 11.27 | 10.96 | 11.21 | 11.21 | +0.1 (+0.90%) | 7,150,600 |
| 3 Nov 2022 | CNY | 10.9 | 11.14 | 10.87 | 11.11 | 11.11 | +0.14 (+1.28%) | 4,702,710 |
| 2 Nov 2022 | CNY | 10.93 | 11.12 | 10.93 | 10.97 | 10.97 | +0.02 (+0.18%) | 6,062,944 |
| 1 Nov 2022 | CNY | 10.68 | 10.97 | 10.68 | 10.95 | 10.95 | +0.31 (+2.91%) | 5,501,815 |
| 31 Oct 2022 | CNY | 10.43 | 10.75 | 10.39 | 10.64 | 10.64 | +0.17 (+1.62%) | 4,548,177 |
| 28 Oct 2022 | CNY | 10.8 | 10.94 | 10.43 | 10.47 | 10.47 | -0.55 (-4.99%) | 6,455,759 |
| 27 Oct 2022 | CNY | 10.96 | 11.18 | 10.93 | 11.02 | 11.02 | +0.01 (+0.09%) | 5,366,088 |
| 26 Oct 2022 | CNY | 10.76 | 11.03 | 10.7 | 11.01 | 11.01 | +0.25 (+2.32%) | 5,959,152 |
| 25 Oct 2022 | CNY | 10.65 | 10.86 | 10.48 | 10.76 | 10.76 | +0.17 (+1.61%) | 7,729,428 |
| 24 Oct 2022 | CNY | 10.69 | 10.87 | 10.48 | 10.59 | 10.59 | -0.06 (-0.56%) | 5,457,942 |
| 21 Oct 2022 | CNY | 11.05 | 11.05 | 10.57 | 10.65 | 10.65 | -0.19 (-1.75%) | 7,551,150 |
| 20 Oct 2022 | CNY | 10.54 | 10.9 | 10.43 | 10.84 | 10.84 | +0.27 (+2.55%) | 6,531,052 |
| 19 Oct 2022 | CNY | 10.66 | 10.74 | 10.53 | 10.57 | 10.57 | -0.06 (-0.56%) | 3,630,594 |
| 18 Oct 2022 | CNY | 10.65 | 10.73 | 10.52 | 10.63 | 10.63 | -0.02 (-0.19%) | 4,195,631 |
| 17 Oct 2022 | CNY | 10.4 | 10.7 | 10.32 | 10.65 | 10.65 | +0.2 (+1.91%) | 5,360,018 |
| 14 Oct 2022 | CNY | 10.3 | 10.48 | 10.28 | 10.45 | 10.45 | +0.19 (+1.85%) | 4,926,691 |
| 13 Oct 2022 | CNY | 10.17 | 10.39 | 10.1 | 10.26 | 10.26 | +0.08 (+0.79%) | 5,431,204 |
| 12 Oct 2022 | CNY | 9.75 | 10.2 | 9.68 | 10.18 | 10.18 | +0.36 (+3.67%) | 5,952,949 |
| 11 Oct 2022 | CNY | 9.72 | 9.84 | 9.7 | 9.82 | 9.82 | +0.12 (+1.24%) | 3,703,699 |
| 10 Oct 2022 | CNY | 10.08 | 10.11 | 9.66 | 9.7 | 9.7 | -0.35 (-3.48%) | 6,459,276 |
| 30 Sep 2022 | CNY | 10.09 | 10.29 | 10.04 | 10.05 | 10.05 | -0.15 (-1.47%) | 3,752,915 |
| 29 Sep 2022 | CNY | 10.2 | 10.3 | 10.11 | 10.2 | 10.2 | +0.09 (+0.89%) | 4,782,232 |
| 28 Sep 2022 | CNY | 10.43 | 10.44 | 10.09 | 10.11 | 10.11 | -0.34 (-3.25%) | 3,943,620 |
