| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.8 | 11.9 | 11.22 | 11.7 | 11.7 | -0.17 (-1.43%) | 39,486,531 |
| 22 Nov 2022 | CNY | 12.45 | 12.77 | 11.79 | 11.87 | 11.87 | -0.73 (-5.79%) | 45,043,605 |
| 21 Nov 2022 | CNY | 12.05 | 12.99 | 11.97 | 12.6 | 12.6 | +0.4 (+3.28%) | 57,930,819 |
| 18 Nov 2022 | CNY | 13.01 | 13.25 | 12.12 | 12.2 | 12.2 | -1.24 (-9.23%) | 74,333,015 |
| 17 Nov 2022 | CNY | 12.38 | 13.66 | 12.16 | 13.44 | 13.44 | +1.29 (+10.62%) | 86,356,026 |
| 16 Nov 2022 | CNY | 12.2 | 12.9 | 12.02 | 12.15 | 12.15 | -0.38 (-3.03%) | 63,119,124 |
| 15 Nov 2022 | CNY | 11.64 | 13.4 | 11.4 | 12.53 | 12.53 | +0.92 (+7.92%) | 109,482,363 |
| 14 Nov 2022 | CNY | 10.24 | 11.88 | 10.1 | 11.61 | 11.61 | +1.31 (+12.72%) | 81,633,564 |
| 11 Nov 2022 | CNY | 11.28 | 11.29 | 10.26 | 10.3 | 10.3 | -0.78 (-7.04%) | 75,569,203 |
| 10 Nov 2022 | CNY | 11.02 | 11.8 | 10.85 | 11.08 | 11.08 | -0.25 (-2.21%) | 66,713,543 |
| 9 Nov 2022 | CNY | 11.1 | 12.16 | 10.92 | 11.33 | 11.33 | -0.05 (-0.44%) | 83,963,879 |
| 8 Nov 2022 | CNY | 11.01 | 11.82 | 10.49 | 11.38 | 11.38 | +0.38 (+3.45%) | 86,100,203 |
| 7 Nov 2022 | CNY | 10.65 | 12 | 10.28 | 11 | 11 | +0.52 (+4.96%) | 104,794,616 |
| 4 Nov 2022 | CNY | 10.25 | 10.79 | 9.94 | 10.48 | 10.48 | +0.15 (+1.45%) | 65,499,439 |
| 3 Nov 2022 | CNY | 10.69 | 10.97 | 10.21 | 10.33 | 10.33 | -0.69 (-6.26%) | 55,412,663 |
| 2 Nov 2022 | CNY | 10.79 | 11.34 | 10.49 | 11.02 | 11.02 | -0.18 (-1.61%) | 80,895,487 |
| 1 Nov 2022 | CNY | 10.36 | 11.82 | 10.15 | 11.2 | 11.2 | +0.84 (+8.11%) | 109,157,069 |
| 31 Oct 2022 | CNY | 10.1 | 10.57 | 9.85 | 10.36 | 10.36 | +0.29 (+2.88%) | 97,536,529 |
| 28 Oct 2022 | CNY | 10.71 | 11.34 | 9.79 | 10.07 | 10.07 | -0.6 (-5.62%) | 124,637,248 |
| 27 Oct 2022 | CNY | 8.73 | 10.67 | 8.6 | 10.67 | 10.67 | +1.78 (+20.02%) | 115,301,165 |
| 26 Oct 2022 | CNY | 7.58 | 9.02 | 7.56 | 8.89 | 8.89 | +1.37 (+18.22%) | 93,248,269 |
| 25 Oct 2022 | CNY | 7.66 | 7.8 | 7.38 | 7.52 | 7.52 | -0.14 (-1.83%) | 15,139,700 |
| 24 Oct 2022 | CNY | 7.88 | 8 | 7.6 | 7.66 | 7.66 | -0.15 (-1.92%) | 16,644,049 |
| 21 Oct 2022 | CNY | 7.74 | 7.92 | 7.61 | 7.81 | 7.81 | +0.07 (+0.90%) | 11,515,710 |
| 20 Oct 2022 | CNY | 7.7 | 7.87 | 7.57 | 7.74 | 7.74 | +0.07 (+0.91%) | 14,014,859 |
| 19 Oct 2022 | CNY | 7.8 | 7.82 | 7.6 | 7.67 | 7.67 | -0.12 (-1.54%) | 12,081,300 |
| 18 Oct 2022 | CNY | 7.88 | 7.88 | 7.69 | 7.79 | 7.79 | -0.11 (-1.39%) | 12,697,381 |
| 17 Oct 2022 | CNY | 7.41 | 8.05 | 7.38 | 7.9 | 7.9 | +0.46 (+6.18%) | 24,847,532 |
| 14 Oct 2022 | CNY | 7.2 | 7.52 | 7.2 | 7.44 | 7.44 | +0.19 (+2.62%) | 16,811,495 |
| 13 Oct 2022 | CNY | 6.92 | 7.34 | 6.91 | 7.25 | 7.25 | +0.31 (+4.47%) | 18,603,581 |
