| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 11.08 | 11.19 | 10.61 | 10.66 | 10.66 | -0.27 (-2.47%) | 9,657,352 |
| 21 Nov 2022 | CNY | 10.91 | 11.03 | 10.77 | 10.93 | 10.93 | -0.07 (-0.64%) | 7,323,112 |
| 18 Nov 2022 | CNY | 11.15 | 11.28 | 10.97 | 11 | 11 | -0.09 (-0.81%) | 11,934,610 |
| 17 Nov 2022 | CNY | 11.5 | 11.5 | 10.88 | 11.09 | 11.09 | -0.63 (-5.38%) | 19,566,062 |
| 16 Nov 2022 | CNY | 11.28 | 11.78 | 11.16 | 11.72 | 11.72 | +0.37 (+3.26%) | 17,717,870 |
| 15 Nov 2022 | CNY | 11.2 | 11.54 | 11.2 | 11.35 | 11.35 | +0.16 (+1.43%) | 16,371,092 |
| 14 Nov 2022 | CNY | 11.59 | 11.72 | 10.99 | 11.19 | 11.19 | -0.4 (-3.45%) | 20,749,534 |
| 11 Nov 2022 | CNY | 12.06 | 12.19 | 11.2 | 11.59 | 11.59 | -0.04 (-0.34%) | 24,543,684 |
| 10 Nov 2022 | CNY | 11.39 | 11.85 | 11.37 | 11.63 | 11.63 | +0.08 (+0.69%) | 17,916,490 |
| 9 Nov 2022 | CNY | 11.63 | 11.72 | 11.4 | 11.55 | 11.55 | -0.07 (-0.60%) | 18,947,623 |
| 8 Nov 2022 | CNY | 10.8 | 11.98 | 10.8 | 11.62 | 11.62 | +0.63 (+5.73%) | 32,426,112 |
| 7 Nov 2022 | CNY | 10.39 | 11.16 | 10.3 | 10.99 | 10.99 | +0.71 (+6.91%) | 24,151,004 |
| 4 Nov 2022 | CNY | 10.1 | 10.38 | 10.04 | 10.28 | 10.28 | +0.18 (+1.78%) | 9,925,453 |
| 3 Nov 2022 | CNY | 10.15 | 10.24 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 7,463,803 |
| 2 Nov 2022 | CNY | 10.16 | 10.32 | 10 | 10.2 | 10.2 | +0.04 (+0.39%) | 11,373,286 |
| 1 Nov 2022 | CNY | 9.79 | 10.21 | 9.7 | 10.16 | 10.16 | +0.37 (+3.78%) | 8,720,370 |
| 31 Oct 2022 | CNY | 9.61 | 9.93 | 9.59 | 9.79 | 9.79 | 0.0 (0.0%) | 7,300,219 |
| 28 Oct 2022 | CNY | 10.09 | 10.21 | 9.72 | 9.79 | 9.79 | -0.3 (-2.97%) | 8,913,970 |
| 27 Oct 2022 | CNY | 10.26 | 10.29 | 10.09 | 10.09 | 10.09 | -0.08 (-0.79%) | 8,074,975 |
| 26 Oct 2022 | CNY | 10.18 | 10.34 | 9.95 | 10.17 | 10.17 | -0.28 (-2.68%) | 13,716,744 |
| 25 Oct 2022 | CNY | 9.75 | 10.55 | 9.6 | 10.45 | 10.45 | +0.6 (+6.09%) | 20,568,263 |
| 24 Oct 2022 | CNY | 9.65 | 9.95 | 9.47 | 9.85 | 9.85 | +0.14 (+1.44%) | 11,904,718 |
| 21 Oct 2022 | CNY | 9.39 | 9.95 | 9.35 | 9.71 | 9.71 | +0.33 (+3.52%) | 12,488,610 |
| 20 Oct 2022 | CNY | 9.38 | 9.54 | 9.22 | 9.38 | 9.38 | -0.03 (-0.32%) | 6,603,700 |
| 19 Oct 2022 | CNY | 9.55 | 9.65 | 9.41 | 9.41 | 9.41 | -0.11 (-1.16%) | 5,622,079 |
| 18 Oct 2022 | CNY | 9.57 | 9.71 | 9.51 | 9.52 | 9.52 | -0.11 (-1.14%) | 5,536,093 |
| 17 Oct 2022 | CNY | 9.57 | 9.67 | 9.42 | 9.63 | 9.63 | +0.1 (+1.05%) | 5,514,928 |
| 14 Oct 2022 | CNY | 9.43 | 9.6 | 9.39 | 9.53 | 9.53 | +0.18 (+1.93%) | 6,055,250 |
| 13 Oct 2022 | CNY | 9.31 | 9.48 | 9.27 | 9.35 | 9.35 | -0.02 (-0.21%) | 5,133,500 |
| 12 Oct 2022 | CNY | 9.14 | 9.39 | 8.92 | 9.37 | 9.37 | +0.23 (+2.52%) | 6,732,917 |
