| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 13.03 | 13.29 | 12.57 | 12.59 | 12.59 | -0.25 (-1.95%) | 4,113,163 |
| 21 Nov 2022 | CNY | 12.83 | 13 | 12.58 | 12.84 | 12.84 | +0.09 (+0.71%) | 3,056,002 |
| 18 Nov 2022 | CNY | 12.97 | 13.17 | 12.71 | 12.75 | 12.75 | -0.11 (-0.86%) | 4,751,397 |
| 17 Nov 2022 | CNY | 12.51 | 12.87 | 12.45 | 12.86 | 12.86 | +0.29 (+2.31%) | 2,906,679 |
| 16 Nov 2022 | CNY | 12.33 | 12.65 | 12.3 | 12.57 | 12.57 | +0.24 (+1.95%) | 2,927,045 |
| 15 Nov 2022 | CNY | 12.15 | 12.43 | 12.15 | 12.33 | 12.33 | +0.17 (+1.40%) | 2,143,529 |
| 14 Nov 2022 | CNY | 12.08 | 12.32 | 11.88 | 12.16 | 12.16 | +0.07 (+0.58%) | 2,467,361 |
| 11 Nov 2022 | CNY | 12.5 | 12.53 | 12 | 12.09 | 12.09 | -0.14 (-1.14%) | 2,981,628 |
| 10 Nov 2022 | CNY | 12.05 | 12.37 | 11.98 | 12.23 | 12.23 | +0.14 (+1.16%) | 2,540,299 |
| 9 Nov 2022 | CNY | 12.26 | 12.26 | 12.09 | 12.09 | 12.09 | -0.17 (-1.39%) | 1,456,100 |
| 8 Nov 2022 | CNY | 12.19 | 12.28 | 11.96 | 12.26 | 12.26 | +0.05 (+0.41%) | 1,967,298 |
| 7 Nov 2022 | CNY | 12.06 | 12.24 | 12.04 | 12.21 | 12.21 | +0.09 (+0.74%) | 2,215,107 |
| 4 Nov 2022 | CNY | 11.96 | 12.15 | 11.91 | 12.12 | 12.12 | +0.16 (+1.34%) | 2,472,329 |
| 3 Nov 2022 | CNY | 12.04 | 12.04 | 11.85 | 11.96 | 11.96 | -0.1 (-0.83%) | 1,953,237 |
| 2 Nov 2022 | CNY | 12.05 | 12.26 | 11.95 | 12.06 | 12.06 | 0.0 (0.0%) | 2,354,570 |
| 1 Nov 2022 | CNY | 11.89 | 12.18 | 11.86 | 12.06 | 12.06 | +0.06 (+0.50%) | 2,895,510 |
| 31 Oct 2022 | CNY | 11.84 | 12.17 | 11.83 | 12 | 12 | +0.19 (+1.61%) | 3,234,783 |
| 28 Oct 2022 | CNY | 11.99 | 12.14 | 11.77 | 11.81 | 11.81 | -0.26 (-2.15%) | 3,502,956 |
| 27 Oct 2022 | CNY | 11.69 | 12.25 | 11.6 | 12.07 | 12.07 | +0.29 (+2.46%) | 5,829,112 |
| 26 Oct 2022 | CNY | 11.49 | 12.11 | 11.41 | 11.78 | 11.78 | +0.5 (+4.43%) | 5,054,665 |
| 25 Oct 2022 | CNY | 11.3 | 11.39 | 11.02 | 11.28 | 11.28 | -0.02 (-0.18%) | 2,084,803 |
| 24 Oct 2022 | CNY | 11.44 | 11.62 | 11.23 | 11.3 | 11.3 | -0.06 (-0.53%) | 2,788,012 |
| 21 Oct 2022 | CNY | 11.8 | 11.82 | 11.32 | 11.36 | 11.36 | -0.16 (-1.39%) | 2,901,220 |
| 20 Oct 2022 | CNY | 11.43 | 11.62 | 11.27 | 11.52 | 11.52 | +0.08 (+0.70%) | 2,427,090 |
| 19 Oct 2022 | CNY | 11.59 | 11.59 | 11.3 | 11.44 | 11.44 | -0.06 (-0.52%) | 1,813,259 |
| 18 Oct 2022 | CNY | 11.42 | 11.64 | 11.33 | 11.5 | 11.5 | +0.08 (+0.70%) | 2,932,620 |
| 17 Oct 2022 | CNY | 11.16 | 11.44 | 11.05 | 11.42 | 11.42 | +0.29 (+2.61%) | 2,663,917 |
| 14 Oct 2022 | CNY | 10.92 | 11.16 | 10.88 | 11.13 | 11.13 | +0.31 (+2.87%) | 2,446,623 |
| 13 Oct 2022 | CNY | 10.54 | 10.97 | 10.5 | 10.82 | 10.82 | +0.18 (+1.69%) | 2,815,501 |
| 12 Oct 2022 | CNY | 10.3 | 10.66 | 10.22 | 10.64 | 10.64 | +0.21 (+2.01%) | 2,859,130 |
