| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 11.1 | 11.2 | 10.67 | 10.75 | 10.75 | -0.35 (-3.15%) | 16,334,063 |
| 21 Nov 2022 | CNY | 10.33 | 11.26 | 10.28 | 11.1 | 11.1 | +0.64 (+6.12%) | 26,098,474 |
| 18 Nov 2022 | CNY | 10.41 | 10.69 | 10.21 | 10.46 | 10.46 | +0.11 (+1.06%) | 10,433,200 |
| 17 Nov 2022 | CNY | 10.41 | 10.45 | 10.22 | 10.35 | 10.35 | -0.09 (-0.86%) | 6,774,462 |
| 16 Nov 2022 | CNY | 10.74 | 10.78 | 10.41 | 10.44 | 10.44 | -0.24 (-2.25%) | 9,297,300 |
| 15 Nov 2022 | CNY | 10.04 | 10.75 | 9.96 | 10.68 | 10.68 | +0.63 (+6.27%) | 16,156,032 |
| 14 Nov 2022 | CNY | 10.08 | 10.12 | 9.9 | 10.05 | 10.05 | 0.0 (0.0%) | 8,105,350 |
| 11 Nov 2022 | CNY | 10.36 | 10.47 | 10.05 | 10.05 | 10.05 | -0.06 (-0.59%) | 10,940,720 |
| 10 Nov 2022 | CNY | 10.39 | 10.45 | 10.02 | 10.11 | 10.11 | -0.39 (-3.71%) | 11,926,034 |
| 9 Nov 2022 | CNY | 10.45 | 10.62 | 10.34 | 10.5 | 10.5 | +0.03 (+0.29%) | 7,686,112 |
| 8 Nov 2022 | CNY | 10.68 | 10.68 | 10.35 | 10.47 | 10.47 | -0.22 (-2.06%) | 8,447,500 |
| 7 Nov 2022 | CNY | 10.8 | 10.92 | 10.55 | 10.69 | 10.69 | -0.2 (-1.84%) | 12,721,850 |
| 4 Nov 2022 | CNY | 10.76 | 11.03 | 10.7 | 10.89 | 10.89 | +0.19 (+1.78%) | 13,155,330 |
| 3 Nov 2022 | CNY | 10.7 | 11.01 | 10.63 | 10.7 | 10.7 | -0.23 (-2.10%) | 9,104,150 |
| 2 Nov 2022 | CNY | 10.55 | 10.95 | 10.52 | 10.93 | 10.93 | +0.22 (+2.05%) | 13,610,869 |
| 1 Nov 2022 | CNY | 10.3 | 10.82 | 10.2 | 10.71 | 10.71 | +0.28 (+2.68%) | 12,939,900 |
| 31 Oct 2022 | CNY | 10.1 | 10.63 | 10.09 | 10.43 | 10.43 | +0.05 (+0.48%) | 10,696,114 |
| 28 Oct 2022 | CNY | 10.61 | 10.9 | 10.35 | 10.38 | 10.38 | -0.6 (-5.46%) | 16,734,464 |
| 27 Oct 2022 | CNY | 11.15 | 11.68 | 10.93 | 10.98 | 10.98 | -0.36 (-3.17%) | 24,468,536 |
| 26 Oct 2022 | CNY | 10.62 | 11.45 | 10.39 | 11.34 | 11.34 | +0.59 (+5.49%) | 27,869,276 |
| 25 Oct 2022 | CNY | 10.21 | 10.84 | 10.1 | 10.75 | 10.75 | +0.42 (+4.07%) | 19,712,103 |
| 24 Oct 2022 | CNY | 10.38 | 10.75 | 10.19 | 10.33 | 10.33 | -0.03 (-0.29%) | 10,667,306 |
| 21 Oct 2022 | CNY | 10.41 | 10.55 | 10.23 | 10.36 | 10.36 | 0.0 (0.0%) | 6,977,000 |
| 20 Oct 2022 | CNY | 10.3 | 10.57 | 10.18 | 10.36 | 10.36 | -0.1 (-0.96%) | 9,538,672 |
| 19 Oct 2022 | CNY | 10.41 | 10.85 | 10.4 | 10.46 | 10.46 | -0.05 (-0.48%) | 11,374,832 |
| 18 Oct 2022 | CNY | 10.7 | 10.77 | 10.46 | 10.51 | 10.51 | -0.24 (-2.23%) | 14,719,955 |
| 17 Oct 2022 | CNY | 9.9 | 10.77 | 9.86 | 10.75 | 10.75 | +0.75 (+7.50%) | 19,006,673 |
| 14 Oct 2022 | CNY | 9.86 | 10.06 | 9.84 | 10 | 10 | +0.21 (+2.15%) | 7,223,700 |
| 13 Oct 2022 | CNY | 9.74 | 10.04 | 9.58 | 9.79 | 9.79 | +0.05 (+0.51%) | 9,659,300 |
| 12 Oct 2022 | CNY | 9.21 | 9.76 | 9.05 | 9.74 | 9.74 | +0.59 (+6.45%) | 9,193,724 |
