| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 12.26 | 12.48 | 11.55 | 11.67 | 11.67 | -0.81 (-6.49%) | 24,064,892 |
| 21 Nov 2022 | CNY | 12.13 | 12.59 | 12.01 | 12.48 | 12.48 | +0.13 (+1.05%) | 21,176,522 |
| 18 Nov 2022 | CNY | 12.08 | 12.49 | 11.86 | 12.35 | 12.35 | +0.28 (+2.32%) | 22,695,991 |
| 17 Nov 2022 | CNY | 11.99 | 12.64 | 11.92 | 12.07 | 12.07 | -0.13 (-1.07%) | 18,539,414 |
| 16 Nov 2022 | CNY | 12.06 | 12.88 | 11.92 | 12.2 | 12.2 | -0.04 (-0.33%) | 21,651,409 |
| 15 Nov 2022 | CNY | 12.23 | 12.29 | 11.92 | 12.24 | 12.24 | -0.28 (-2.24%) | 22,660,194 |
| 14 Nov 2022 | CNY | 11.82 | 12.9 | 11.63 | 12.52 | 12.52 | +0.29 (+2.37%) | 33,701,177 |
| 11 Nov 2022 | CNY | 11.47 | 13 | 11.2 | 12.23 | 12.23 | +0.95 (+8.42%) | 40,560,815 |
| 10 Nov 2022 | CNY | 10.88 | 11.9 | 10.8 | 11.28 | 11.28 | +0.4 (+3.68%) | 25,536,413 |
| 9 Nov 2022 | CNY | 10.61 | 10.99 | 10.46 | 10.88 | 10.88 | +0.33 (+3.13%) | 15,889,243 |
| 8 Nov 2022 | CNY | 10.48 | 10.66 | 10.31 | 10.55 | 10.55 | +0.05 (+0.48%) | 8,814,794 |
| 7 Nov 2022 | CNY | 10.54 | 10.6 | 10.42 | 10.5 | 10.5 | -0.02 (-0.19%) | 8,904,681 |
| 4 Nov 2022 | CNY | 10.37 | 10.6 | 10.35 | 10.52 | 10.52 | +0.05 (+0.48%) | 10,630,366 |
| 3 Nov 2022 | CNY | 10.31 | 10.67 | 10.2 | 10.47 | 10.47 | +0.04 (+0.38%) | 11,690,845 |
| 2 Nov 2022 | CNY | 10.1 | 10.73 | 10.1 | 10.43 | 10.43 | +0.15 (+1.46%) | 16,513,654 |
| 1 Nov 2022 | CNY | 10 | 10.29 | 9.85 | 10.28 | 10.28 | +0.32 (+3.21%) | 12,677,639 |
| 31 Oct 2022 | CNY | 9.95 | 10.17 | 9.66 | 9.96 | 9.96 | -0.1 (-0.99%) | 10,119,616 |
| 28 Oct 2022 | CNY | 10.32 | 10.51 | 9.97 | 10.06 | 10.06 | -0.25 (-2.42%) | 12,330,094 |
| 27 Oct 2022 | CNY | 10.6 | 10.6 | 9.98 | 10.31 | 10.31 | +0.17 (+1.68%) | 19,232,200 |
| 26 Oct 2022 | CNY | 9.4 | 10.29 | 9.4 | 10.14 | 10.14 | +0.77 (+8.22%) | 12,813,795 |
| 25 Oct 2022 | CNY | 9.72 | 9.82 | 9.25 | 9.37 | 9.37 | -0.35 (-3.60%) | 7,220,300 |
| 24 Oct 2022 | CNY | 10.16 | 10.26 | 9.65 | 9.72 | 9.72 | -0.37 (-3.67%) | 7,116,728 |
| 21 Oct 2022 | CNY | 10.04 | 10.23 | 9.94 | 10.09 | 10.09 | +0.03 (+0.30%) | 6,075,702 |
| 20 Oct 2022 | CNY | 10.01 | 10.29 | 9.98 | 10.06 | 10.06 | -0.01 (-0.10%) | 7,621,200 |
| 19 Oct 2022 | CNY | 10.2 | 10.34 | 10 | 10.07 | 10.07 | -0.24 (-2.33%) | 7,901,647 |
| 18 Oct 2022 | CNY | 10.08 | 10.36 | 9.9 | 10.31 | 10.31 | +0.29 (+2.89%) | 11,036,410 |
| 17 Oct 2022 | CNY | 9.89 | 10.09 | 9.76 | 10.02 | 10.02 | +0.09 (+0.91%) | 11,971,570 |
| 14 Oct 2022 | CNY | 9.51 | 10.08 | 9.51 | 9.93 | 9.93 | +0.44 (+4.64%) | 12,146,700 |
| 13 Oct 2022 | CNY | 9.15 | 9.62 | 9.1 | 9.49 | 9.49 | +0.27 (+2.93%) | 8,025,400 |
| 12 Oct 2022 | CNY | 9.03 | 9.25 | 8.75 | 9.22 | 9.22 | +0.15 (+1.65%) | 6,219,900 |
