| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 12 | 13.15 | 11.9 | 13.15 | 13.15 | +1.2 (+10.04%) | 19,804,175 |
| 22 Nov 2022 | CNY | 12.4 | 12.45 | 11.7 | 11.95 | 11.95 | -0.69 (-5.46%) | 24,759,287 |
| 21 Nov 2022 | CNY | 12.26 | 13.16 | 12.06 | 12.64 | 12.64 | +0.58 (+4.81%) | 39,767,054 |
| 18 Nov 2022 | CNY | 11.32 | 12.06 | 11.32 | 12.06 | 12.06 | +1.1 (+10.04%) | 14,346,441 |
| 17 Nov 2022 | CNY | 10.78 | 11.1 | 10.7 | 10.96 | 10.96 | +0.19 (+1.76%) | 4,289,500 |
| 16 Nov 2022 | CNY | 10.82 | 10.89 | 10.75 | 10.77 | 10.77 | -0.08 (-0.74%) | 1,989,384 |
| 15 Nov 2022 | CNY | 10.83 | 10.9 | 10.72 | 10.85 | 10.85 | -0.02 (-0.18%) | 3,098,468 |
| 14 Nov 2022 | CNY | 10.9 | 11.06 | 10.75 | 10.87 | 10.87 | -0.02 (-0.18%) | 3,860,488 |
| 11 Nov 2022 | CNY | 10.9 | 11.07 | 10.8 | 10.89 | 10.89 | +0.11 (+1.02%) | 5,291,600 |
| 10 Nov 2022 | CNY | 10.77 | 10.84 | 10.62 | 10.78 | 10.78 | -0.02 (-0.19%) | 2,654,880 |
| 9 Nov 2022 | CNY | 10.76 | 10.9 | 10.76 | 10.8 | 10.8 | -0.02 (-0.18%) | 2,760,960 |
| 8 Nov 2022 | CNY | 10.71 | 10.89 | 10.59 | 10.82 | 10.82 | +0.12 (+1.12%) | 3,736,480 |
| 7 Nov 2022 | CNY | 10.65 | 10.74 | 10.54 | 10.7 | 10.7 | +0.09 (+0.85%) | 3,167,372 |
| 4 Nov 2022 | CNY | 10.71 | 10.76 | 10.59 | 10.61 | 10.61 | -0.08 (-0.75%) | 3,842,735 |
| 3 Nov 2022 | CNY | 10.48 | 10.82 | 10.43 | 10.69 | 10.69 | +0.17 (+1.62%) | 4,199,288 |
| 2 Nov 2022 | CNY | 10.41 | 10.64 | 10.21 | 10.52 | 10.52 | +0.17 (+1.64%) | 4,913,825 |
| 1 Nov 2022 | CNY | 9.94 | 10.38 | 9.84 | 10.35 | 10.35 | +0.55 (+5.61%) | 5,446,890 |
| 31 Oct 2022 | CNY | 9.72 | 9.94 | 9.7 | 9.8 | 9.8 | +0.02 (+0.20%) | 3,005,305 |
| 28 Oct 2022 | CNY | 10.09 | 10.17 | 9.7 | 9.78 | 9.78 | -0.3 (-2.98%) | 4,012,184 |
| 27 Oct 2022 | CNY | 10.2 | 10.35 | 10.06 | 10.08 | 10.08 | -0.12 (-1.18%) | 2,893,260 |
| 26 Oct 2022 | CNY | 10.05 | 10.29 | 10.02 | 10.2 | 10.2 | +0.22 (+2.20%) | 2,849,276 |
| 25 Oct 2022 | CNY | 10.05 | 10.1 | 9.82 | 9.98 | 9.98 | -0.07 (-0.70%) | 2,622,588 |
| 24 Oct 2022 | CNY | 10.28 | 10.49 | 10.05 | 10.05 | 10.05 | -0.27 (-2.62%) | 4,713,968 |
| 21 Oct 2022 | CNY | 10.22 | 10.44 | 10.14 | 10.32 | 10.32 | +0.1 (+0.98%) | 2,997,626 |
| 20 Oct 2022 | CNY | 10.27 | 10.37 | 10.13 | 10.22 | 10.22 | -0.05 (-0.49%) | 2,448,760 |
| 19 Oct 2022 | CNY | 10.36 | 10.45 | 10.18 | 10.27 | 10.27 | -0.09 (-0.87%) | 2,477,700 |
| 18 Oct 2022 | CNY | 10.4 | 10.49 | 10.3 | 10.36 | 10.36 | -0.02 (-0.19%) | 2,836,622 |
| 17 Oct 2022 | CNY | 10.18 | 10.4 | 10.09 | 10.38 | 10.38 | +0.22 (+2.17%) | 3,650,444 |
| 14 Oct 2022 | CNY | 10.12 | 10.31 | 10.05 | 10.16 | 10.16 | +0.05 (+0.49%) | 4,689,660 |
| 13 Oct 2022 | CNY | 9.65 | 10.35 | 9.53 | 10.11 | 10.11 | +0.36 (+3.69%) | 5,889,304 |
