| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 13.19 | 15.96 | 13.04 | 15 | 15 | +1.7 (+12.78%) | 20,053,072 |
| 21 Nov 2022 | CNY | 13.19 | 13.48 | 13.01 | 13.3 | 13.3 | +0.11 (+0.83%) | 5,222,631 |
| 18 Nov 2022 | CNY | 12.68 | 13.28 | 12.4 | 13.19 | 13.19 | +0.62 (+4.93%) | 6,654,530 |
| 17 Nov 2022 | CNY | 12.48 | 12.8 | 12.29 | 12.57 | 12.57 | +0.1 (+0.80%) | 3,303,060 |
| 16 Nov 2022 | CNY | 12.44 | 12.62 | 12.22 | 12.47 | 12.47 | +0.03 (+0.24%) | 2,814,602 |
| 15 Nov 2022 | CNY | 12.16 | 12.46 | 12.02 | 12.44 | 12.44 | +0.42 (+3.49%) | 2,391,740 |
| 14 Nov 2022 | CNY | 12.01 | 12.28 | 11.9 | 12.02 | 12.02 | +0.01 (+0.08%) | 1,928,640 |
| 11 Nov 2022 | CNY | 12.23 | 12.45 | 12 | 12.01 | 12.01 | -0.06 (-0.50%) | 2,323,300 |
| 10 Nov 2022 | CNY | 12.1 | 12.25 | 11.97 | 12.07 | 12.07 | -0.12 (-0.98%) | 2,718,480 |
| 9 Nov 2022 | CNY | 12.09 | 12.35 | 12.04 | 12.19 | 12.19 | -0.09 (-0.73%) | 1,673,602 |
| 8 Nov 2022 | CNY | 12.28 | 12.3 | 12.06 | 12.28 | 12.28 | +0.01 (+0.08%) | 1,344,400 |
| 7 Nov 2022 | CNY | 12.28 | 12.64 | 11.99 | 12.27 | 12.27 | +0.09 (+0.74%) | 3,441,976 |
| 4 Nov 2022 | CNY | 11.86 | 12.22 | 11.72 | 12.18 | 12.18 | +0.31 (+2.61%) | 2,620,540 |
| 3 Nov 2022 | CNY | 11.7 | 11.99 | 11.54 | 11.87 | 11.87 | +0.16 (+1.37%) | 1,861,720 |
| 2 Nov 2022 | CNY | 11.85 | 12.03 | 11.62 | 11.71 | 11.71 | -0.17 (-1.43%) | 1,580,988 |
| 1 Nov 2022 | CNY | 11.47 | 12.06 | 11.35 | 11.88 | 11.88 | +0.53 (+4.67%) | 2,869,760 |
| 31 Oct 2022 | CNY | 11.29 | 11.47 | 11.16 | 11.35 | 11.35 | +0.06 (+0.53%) | 1,456,532 |
| 28 Oct 2022 | CNY | 11.8 | 11.82 | 11.16 | 11.29 | 11.29 | -0.51 (-4.32%) | 2,417,774 |
| 27 Oct 2022 | CNY | 11.63 | 12.29 | 11.52 | 11.8 | 11.8 | +0.16 (+1.37%) | 4,397,592 |
| 26 Oct 2022 | CNY | 11.36 | 11.78 | 11.28 | 11.64 | 11.64 | +0.23 (+2.02%) | 1,281,765 |
| 25 Oct 2022 | CNY | 11.25 | 11.57 | 11.15 | 11.41 | 11.41 | +0.09 (+0.80%) | 949,500 |
| 24 Oct 2022 | CNY | 11.33 | 11.43 | 11.1 | 11.32 | 11.32 | -0.01 (-0.09%) | 1,416,374 |
| 21 Oct 2022 | CNY | 11.32 | 11.45 | 11.22 | 11.33 | 11.33 | +0.01 (+0.09%) | 539,900 |
| 20 Oct 2022 | CNY | 11.31 | 11.66 | 11.26 | 11.32 | 11.32 | 0.0 (0.0%) | 1,672,660 |
| 19 Oct 2022 | CNY | 11.47 | 11.52 | 11.31 | 11.32 | 11.32 | -0.15 (-1.31%) | 797,660 |
| 18 Oct 2022 | CNY | 11.73 | 11.78 | 11.45 | 11.47 | 11.47 | -0.25 (-2.13%) | 1,077,580 |
| 17 Oct 2022 | CNY | 11.58 | 11.76 | 11.57 | 11.72 | 11.72 | +0.14 (+1.21%) | 1,377,924 |
| 14 Oct 2022 | CNY | 11.39 | 11.67 | 11.3 | 11.58 | 11.58 | +0.19 (+1.67%) | 1,741,417 |
| 13 Oct 2022 | CNY | 11.6 | 11.67 | 11.39 | 11.39 | 11.39 | -0.25 (-2.15%) | 883,616 |
| 12 Oct 2022 | CNY | 11.35 | 11.72 | 11.28 | 11.64 | 11.64 | +0.2 (+1.75%) | 1,375,699 |
