| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 11.36 | 11.57 | 11.23 | 11.31 | 11.31 | -0.12 (-1.05%) | 10,766,366 |
| 21 Nov 2022 | CNY | 11.5 | 11.7 | 11.19 | 11.43 | 11.43 | -0.18 (-1.55%) | 17,019,281 |
| 18 Nov 2022 | CNY | 12.01 | 12.45 | 11.57 | 11.61 | 11.61 | -0.4 (-3.33%) | 26,842,967 |
| 17 Nov 2022 | CNY | 12.4 | 12.57 | 11.71 | 12.01 | 12.01 | +0.24 (+2.04%) | 29,468,506 |
| 16 Nov 2022 | CNY | 11.59 | 12.08 | 11.5 | 11.77 | 11.77 | +0.17 (+1.47%) | 20,229,566 |
| 15 Nov 2022 | CNY | 11.5 | 11.84 | 11.47 | 11.6 | 11.6 | -0.19 (-1.61%) | 18,622,992 |
| 14 Nov 2022 | CNY | 11.63 | 11.95 | 11.27 | 11.79 | 11.79 | +0.19 (+1.64%) | 25,280,412 |
| 11 Nov 2022 | CNY | 12.06 | 12.77 | 11.51 | 11.6 | 11.6 | -0.17 (-1.44%) | 42,193,522 |
| 10 Nov 2022 | CNY | 10.85 | 11.85 | 10.81 | 11.77 | 11.77 | +0.84 (+7.69%) | 28,274,626 |
| 9 Nov 2022 | CNY | 11.08 | 11.18 | 10.91 | 10.93 | 10.93 | -0.28 (-2.50%) | 9,303,804 |
| 8 Nov 2022 | CNY | 10.96 | 11.46 | 10.83 | 11.21 | 11.21 | +0.19 (+1.72%) | 15,678,213 |
| 7 Nov 2022 | CNY | 10.7 | 11.32 | 10.6 | 11.02 | 11.02 | +0.28 (+2.61%) | 15,465,489 |
| 4 Nov 2022 | CNY | 10.4 | 10.83 | 10.35 | 10.74 | 10.74 | +0.34 (+3.27%) | 14,565,147 |
| 3 Nov 2022 | CNY | 10.47 | 10.51 | 10.29 | 10.4 | 10.4 | -0.17 (-1.61%) | 10,632,182 |
| 2 Nov 2022 | CNY | 10.69 | 10.98 | 10.55 | 10.57 | 10.57 | +0.28 (+2.72%) | 19,243,692 |
| 1 Nov 2022 | CNY | 10.05 | 10.29 | 10.04 | 10.29 | 10.29 | +0.24 (+2.39%) | 8,334,795 |
| 31 Oct 2022 | CNY | 9.68 | 10.15 | 9.65 | 10.05 | 10.05 | +0.36 (+3.72%) | 9,642,083 |
| 28 Oct 2022 | CNY | 10.15 | 10.17 | 9.64 | 9.69 | 9.69 | -0.56 (-5.46%) | 9,661,419 |
| 27 Oct 2022 | CNY | 10.05 | 10.43 | 10.02 | 10.25 | 10.25 | +0.22 (+2.19%) | 12,315,404 |
| 26 Oct 2022 | CNY | 9.64 | 10.06 | 9.6 | 10.03 | 10.03 | +0.42 (+4.37%) | 8,148,110 |
| 25 Oct 2022 | CNY | 9.68 | 9.86 | 9.52 | 9.61 | 9.61 | -0.19 (-1.94%) | 7,676,990 |
| 24 Oct 2022 | CNY | 10.1 | 10.21 | 9.7 | 9.8 | 9.8 | -0.24 (-2.39%) | 8,007,887 |
| 21 Oct 2022 | CNY | 10.18 | 10.3 | 9.96 | 10.04 | 10.04 | -0.18 (-1.76%) | 9,011,351 |
| 20 Oct 2022 | CNY | 10.15 | 10.43 | 10.08 | 10.22 | 10.22 | +0.03 (+0.29%) | 9,155,524 |
| 19 Oct 2022 | CNY | 10.3 | 10.36 | 10.17 | 10.19 | 10.19 | -0.11 (-1.07%) | 5,082,594 |
| 18 Oct 2022 | CNY | 10.58 | 10.58 | 10.26 | 10.3 | 10.3 | -0.12 (-1.15%) | 6,079,492 |
| 17 Oct 2022 | CNY | 10.28 | 10.47 | 10.22 | 10.42 | 10.42 | +0.13 (+1.26%) | 6,703,847 |
| 14 Oct 2022 | CNY | 10.18 | 10.35 | 10.16 | 10.29 | 10.29 | +0.17 (+1.68%) | 6,933,194 |
| 13 Oct 2022 | CNY | 10.08 | 10.25 | 9.98 | 10.12 | 10.12 | +0.04 (+0.40%) | 8,084,789 |
| 12 Oct 2022 | CNY | 9.79 | 10.1 | 9.64 | 10.08 | 10.08 | +0.35 (+3.60%) | 5,573,125 |
