| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.06 | 11.22 | 10.77 | 11.07 | 11.07 | -0.01 (-0.09%) | 5,223,945 |
| 22 Nov 2022 | CNY | 11.02 | 11.34 | 11.02 | 11.08 | 11.08 | -0.1 (-0.89%) | 5,538,109 |
| 21 Nov 2022 | CNY | 11.35 | 11.63 | 11.03 | 11.18 | 11.18 | -0.12 (-1.06%) | 8,942,485 |
| 18 Nov 2022 | CNY | 11.35 | 11.6 | 11.23 | 11.3 | 11.3 | +0.02 (+0.18%) | 5,732,170 |
| 17 Nov 2022 | CNY | 11.3 | 11.4 | 11.15 | 11.28 | 11.28 | -0.05 (-0.44%) | 5,600,624 |
| 16 Nov 2022 | CNY | 11.02 | 11.58 | 10.91 | 11.33 | 11.33 | +0.32 (+2.91%) | 9,289,949 |
| 15 Nov 2022 | CNY | 11.23 | 11.23 | 10.83 | 11.01 | 11.01 | -0.16 (-1.43%) | 6,569,205 |
| 14 Nov 2022 | CNY | 11.2 | 11.34 | 11.1 | 11.17 | 11.17 | -0.05 (-0.45%) | 6,602,361 |
| 11 Nov 2022 | CNY | 11.42 | 11.74 | 11.19 | 11.22 | 11.22 | -0.09 (-0.80%) | 11,019,999 |
| 10 Nov 2022 | CNY | 11.29 | 11.54 | 11.21 | 11.31 | 11.31 | -0.01 (-0.09%) | 9,189,219 |
| 9 Nov 2022 | CNY | 10.85 | 11.44 | 10.75 | 11.32 | 11.32 | +0.5 (+4.62%) | 11,181,274 |
| 8 Nov 2022 | CNY | 11.14 | 11.23 | 10.74 | 10.82 | 10.82 | -0.11 (-1.01%) | 11,678,083 |
| 7 Nov 2022 | CNY | 10.02 | 11.06 | 9.95 | 10.93 | 10.93 | +0.89 (+8.86%) | 18,499,561 |
| 4 Nov 2022 | CNY | 9.92 | 10.05 | 9.85 | 10.04 | 10.04 | +0.13 (+1.31%) | 4,274,990 |
| 3 Nov 2022 | CNY | 9.8 | 9.93 | 9.76 | 9.91 | 9.91 | +0.07 (+0.71%) | 3,731,665 |
| 2 Nov 2022 | CNY | 9.83 | 9.97 | 9.75 | 9.84 | 9.84 | +0.01 (+0.10%) | 4,303,780 |
| 1 Nov 2022 | CNY | 9.61 | 9.84 | 9.57 | 9.83 | 9.83 | +0.23 (+2.40%) | 4,563,738 |
| 31 Oct 2022 | CNY | 9.48 | 9.71 | 9.48 | 9.6 | 9.6 | +0.11 (+1.16%) | 5,002,425 |
| 28 Oct 2022 | CNY | 10.14 | 10.18 | 9.49 | 9.49 | 9.49 | -0.65 (-6.41%) | 9,882,072 |
| 27 Oct 2022 | CNY | 10.3 | 10.5 | 10.11 | 10.14 | 10.14 | -0.39 (-3.70%) | 8,641,990 |
| 26 Oct 2022 | CNY | 10.27 | 10.56 | 10.23 | 10.53 | 10.53 | +0.29 (+2.83%) | 7,507,002 |
| 25 Oct 2022 | CNY | 10.09 | 10.27 | 9.85 | 10.24 | 10.24 | +0.06 (+0.59%) | 6,424,767 |
| 24 Oct 2022 | CNY | 10.24 | 10.35 | 10.09 | 10.18 | 10.18 | -0.05 (-0.49%) | 7,044,634 |
| 21 Oct 2022 | CNY | 10.47 | 10.6 | 10.22 | 10.23 | 10.23 | -0.29 (-2.76%) | 10,243,429 |
| 20 Oct 2022 | CNY | 10.6 | 10.77 | 10.49 | 10.52 | 10.52 | -0.12 (-1.13%) | 7,506,689 |
| 19 Oct 2022 | CNY | 10.76 | 10.84 | 10.56 | 10.64 | 10.64 | -0.17 (-1.57%) | 8,823,526 |
| 18 Oct 2022 | CNY | 11 | 11.15 | 10.78 | 10.81 | 10.81 | -0.45 (-4.00%) | 16,792,472 |
| 17 Oct 2022 | CNY | 10.88 | 11.26 | 10.6 | 11.26 | 11.26 | -0.62 (-5.22%) | 26,545,449 |
| 14 Oct 2022 | CNY | 10.5 | 11.94 | 10.47 | 11.88 | 11.88 | +1.38 (+13.14%) | 14,961,547 |
| 13 Oct 2022 | CNY | 10.14 | 10.64 | 10.1 | 10.5 | 10.5 | +0.3 (+2.94%) | 4,230,440 |
