| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 12.86 | 12.98 | 12 | 12.3 | 12.3 | -0.73 (-5.60%) | 14,446,661 |
| 22 Nov 2022 | CNY | 13.26 | 13.88 | 12.81 | 13.03 | 13.03 | -0.49 (-3.62%) | 19,833,637 |
| 21 Nov 2022 | CNY | 12.61 | 14.05 | 12.2 | 13.52 | 13.52 | +0.7 (+5.46%) | 24,340,346 |
| 18 Nov 2022 | CNY | 12.2 | 13.09 | 12.2 | 12.82 | 12.82 | +0.52 (+4.23%) | 21,441,985 |
| 17 Nov 2022 | CNY | 12 | 12.58 | 11.93 | 12.3 | 12.3 | +0.12 (+0.99%) | 16,001,061 |
| 16 Nov 2022 | CNY | 12.13 | 12.2 | 11.7 | 12.18 | 12.18 | +0.05 (+0.41%) | 13,680,511 |
| 15 Nov 2022 | CNY | 12.13 | 12.33 | 11.91 | 12.13 | 12.13 | -0.27 (-2.18%) | 17,723,411 |
| 14 Nov 2022 | CNY | 11.5 | 12.78 | 11.5 | 12.4 | 12.4 | +0.1 (+0.81%) | 27,326,445 |
| 11 Nov 2022 | CNY | 14.1 | 14.39 | 12.12 | 12.3 | 12.3 | -1.03 (-7.73%) | 50,581,459 |
| 10 Nov 2022 | CNY | 12.76 | 13.33 | 12.68 | 13.33 | 13.33 | +1.21 (+9.98%) | 13,817,996 |
| 9 Nov 2022 | CNY | 11.03 | 12.12 | 11 | 12.12 | 12.12 | +1.1 (+9.98%) | 14,305,011 |
| 8 Nov 2022 | CNY | 11.12 | 11.23 | 10.73 | 11.02 | 11.02 | -0.17 (-1.52%) | 10,223,612 |
| 7 Nov 2022 | CNY | 11.3 | 11.62 | 10.97 | 11.19 | 11.19 | -0.02 (-0.18%) | 12,279,887 |
| 4 Nov 2022 | CNY | 10.93 | 11.82 | 10.93 | 11.21 | 11.21 | +0.43 (+3.99%) | 19,065,977 |
| 3 Nov 2022 | CNY | 10.88 | 11.08 | 10.74 | 10.78 | 10.78 | -0.59 (-5.19%) | 17,393,688 |
| 2 Nov 2022 | CNY | 10.68 | 11.37 | 10.5 | 11.37 | 11.37 | -0.03 (-0.26%) | 33,677,751 |
| 1 Nov 2022 | CNY | 12.4 | 12.68 | 11.35 | 11.4 | 11.4 | -0.13 (-1.13%) | 40,926,553 |
| 31 Oct 2022 | CNY | 10.53 | 11.53 | 10.33 | 11.53 | 11.53 | +1.05 (+10.02%) | 16,390,944 |
| 28 Oct 2022 | CNY | 10.43 | 10.69 | 10.26 | 10.48 | 10.48 | 0.0 (0.0%) | 6,139,400 |
| 27 Oct 2022 | CNY | 10.23 | 10.61 | 10.23 | 10.48 | 10.48 | +0.24 (+2.34%) | 3,899,936 |
| 26 Oct 2022 | CNY | 10.02 | 10.35 | 9.95 | 10.24 | 10.24 | +0.32 (+3.23%) | 3,262,300 |
| 25 Oct 2022 | CNY | 10.06 | 10.21 | 9.78 | 9.92 | 9.92 | -0.14 (-1.39%) | 2,943,950 |
| 24 Oct 2022 | CNY | 10.43 | 10.53 | 10.05 | 10.06 | 10.06 | -0.3 (-2.90%) | 3,538,700 |
| 21 Oct 2022 | CNY | 10.3 | 10.49 | 10.18 | 10.36 | 10.36 | -0.04 (-0.38%) | 3,975,287 |
| 20 Oct 2022 | CNY | 10.2 | 10.63 | 10.11 | 10.4 | 10.4 | +0.26 (+2.56%) | 6,149,400 |
| 19 Oct 2022 | CNY | 10.21 | 10.35 | 10.05 | 10.14 | 10.14 | -0.11 (-1.07%) | 2,571,661 |
| 18 Oct 2022 | CNY | 10.07 | 10.38 | 9.94 | 10.25 | 10.25 | +0.22 (+2.19%) | 3,136,720 |
| 17 Oct 2022 | CNY | 9.88 | 10.09 | 9.85 | 10.03 | 10.03 | +0.15 (+1.52%) | 2,636,700 |
| 14 Oct 2022 | CNY | 9.79 | 10.03 | 9.74 | 9.88 | 9.88 | +0.15 (+1.54%) | 2,761,600 |
| 13 Oct 2022 | CNY | 9.44 | 9.78 | 9.36 | 9.73 | 9.73 | +0.28 (+2.96%) | 2,465,643 |
