| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 10.55 | 10.75 | 10.24 | 10.33 | 10.33 | -0.33 (-3.10%) | 20,649,205 |
| 21 Nov 2022 | CNY | 10.51 | 10.73 | 10.43 | 10.66 | 10.66 | +0.08 (+0.76%) | 23,061,387 |
| 18 Nov 2022 | CNY | 10.39 | 10.71 | 10.38 | 10.58 | 10.58 | +0.17 (+1.63%) | 23,261,151 |
| 17 Nov 2022 | CNY | 10.43 | 10.54 | 10.32 | 10.41 | 10.41 | -0.03 (-0.29%) | 13,838,812 |
| 16 Nov 2022 | CNY | 10.55 | 10.74 | 10.39 | 10.44 | 10.44 | -0.08 (-0.76%) | 21,070,429 |
| 15 Nov 2022 | CNY | 10.53 | 10.56 | 10.35 | 10.52 | 10.52 | +0.01 (+0.10%) | 16,996,548 |
| 14 Nov 2022 | CNY | 10.13 | 10.65 | 10.08 | 10.51 | 10.51 | +0.28 (+2.74%) | 21,881,629 |
| 11 Nov 2022 | CNY | 10.5 | 10.72 | 10.19 | 10.23 | 10.23 | -0.17 (-1.63%) | 29,553,818 |
| 10 Nov 2022 | CNY | 10.63 | 10.72 | 10.36 | 10.4 | 10.4 | -0.34 (-3.17%) | 24,293,602 |
| 9 Nov 2022 | CNY | 10.24 | 10.83 | 10.24 | 10.74 | 10.74 | +0.44 (+4.27%) | 33,528,615 |
| 8 Nov 2022 | CNY | 10.49 | 10.5 | 10.21 | 10.3 | 10.3 | -0.15 (-1.44%) | 17,402,819 |
| 7 Nov 2022 | CNY | 10.28 | 10.49 | 10.24 | 10.45 | 10.45 | +0.17 (+1.65%) | 22,980,330 |
| 4 Nov 2022 | CNY | 10.22 | 10.37 | 10.18 | 10.28 | 10.28 | +0.04 (+0.39%) | 17,461,602 |
| 3 Nov 2022 | CNY | 10.19 | 10.36 | 10.1 | 10.24 | 10.24 | -0.04 (-0.39%) | 20,683,574 |
| 2 Nov 2022 | CNY | 10.13 | 10.39 | 9.98 | 10.28 | 10.28 | +0.19 (+1.88%) | 27,205,710 |
| 1 Nov 2022 | CNY | 9.87 | 10.12 | 9.74 | 10.09 | 10.09 | +0.19 (+1.92%) | 24,278,967 |
| 31 Oct 2022 | CNY | 9.86 | 10.1 | 9.8 | 9.9 | 9.9 | +0.03 (+0.30%) | 15,896,439 |
| 28 Oct 2022 | CNY | 10.12 | 10.2 | 9.82 | 9.87 | 9.87 | -0.27 (-2.66%) | 14,910,036 |
| 27 Oct 2022 | CNY | 10.14 | 10.2 | 9.98 | 10.14 | 10.14 | 0.0 (0.0%) | 22,521,590 |
| 26 Oct 2022 | CNY | 9.8 | 10.3 | 9.8 | 10.14 | 10.14 | +0.62 (+6.51%) | 34,295,464 |
| 25 Oct 2022 | CNY | 9.71 | 9.85 | 9.39 | 9.52 | 9.52 | -0.27 (-2.76%) | 13,235,206 |
| 24 Oct 2022 | CNY | 9.98 | 10.08 | 9.71 | 9.79 | 9.79 | -0.19 (-1.90%) | 14,915,932 |
| 21 Oct 2022 | CNY | 9.93 | 10.08 | 9.8 | 9.98 | 9.98 | 0.0 (0.0%) | 15,814,957 |
| 20 Oct 2022 | CNY | 10.01 | 10.2 | 9.93 | 9.98 | 9.98 | +0.02 (+0.20%) | 17,999,915 |
| 19 Oct 2022 | CNY | 10.06 | 10.11 | 9.87 | 9.96 | 9.96 | -0.1 (-0.99%) | 15,263,633 |
| 18 Oct 2022 | CNY | 9.89 | 10.18 | 9.74 | 10.06 | 10.06 | +0.17 (+1.72%) | 23,174,245 |
| 17 Oct 2022 | CNY | 9.8 | 10.01 | 9.7 | 9.89 | 9.89 | +0.09 (+0.92%) | 24,581,290 |
| 14 Oct 2022 | CNY | 9.11 | 9.95 | 9.11 | 9.8 | 9.8 | +0.73 (+8.05%) | 31,534,036 |
| 13 Oct 2022 | CNY | 8.86 | 9.16 | 8.8 | 9.07 | 9.07 | +0.2 (+2.25%) | 10,900,867 |
| 12 Oct 2022 | CNY | 8.77 | 8.91 | 8.44 | 8.87 | 8.87 | +0.18 (+2.07%) | 9,967,246 |
