| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 11.43 | 11.54 | 11.33 | 11.53 | 11.53 | +0.13 (+1.14%) | 1,345,661 |
| 14 Nov 2022 | CNY | 11.5 | 11.52 | 11.33 | 11.4 | 11.4 | -0.03 (-0.26%) | 1,067,616 |
| 11 Nov 2022 | CNY | 11.52 | 11.59 | 11.41 | 11.43 | 11.43 | +0.06 (+0.53%) | 1,385,409 |
| 10 Nov 2022 | CNY | 11.35 | 11.49 | 11.32 | 11.37 | 11.37 | -0.04 (-0.35%) | 1,391,694 |
| 9 Nov 2022 | CNY | 11.44 | 11.45 | 11.33 | 11.41 | 11.41 | -0.01 (-0.09%) | 946,400 |
| 8 Nov 2022 | CNY | 11.45 | 11.46 | 11.25 | 11.42 | 11.42 | 0.0 (0.0%) | 1,503,163 |
| 7 Nov 2022 | CNY | 11.25 | 11.46 | 11.23 | 11.42 | 11.42 | +0.14 (+1.24%) | 2,508,915 |
| 4 Nov 2022 | CNY | 11.08 | 11.31 | 11.07 | 11.28 | 11.28 | +0.23 (+2.08%) | 2,218,045 |
| 3 Nov 2022 | CNY | 11.06 | 11.21 | 10.96 | 11.05 | 11.05 | -0.07 (-0.63%) | 1,565,439 |
| 2 Nov 2022 | CNY | 10.99 | 11.2 | 10.96 | 11.12 | 11.12 | +0.1 (+0.91%) | 1,921,897 |
| 1 Nov 2022 | CNY | 10.82 | 11.03 | 10.75 | 11.02 | 11.02 | +0.36 (+3.38%) | 2,151,494 |
| 31 Oct 2022 | CNY | 10.56 | 10.78 | 10.42 | 10.66 | 10.66 | +0.26 (+2.50%) | 899,637 |
| 28 Oct 2022 | CNY | 10.93 | 10.94 | 10.4 | 10.4 | 10.4 | -0.52 (-4.76%) | 1,232,165 |
| 27 Oct 2022 | CNY | 10.96 | 11.05 | 10.89 | 10.92 | 10.92 | 0.0 (0.0%) | 902,300 |
| 26 Oct 2022 | CNY | 10.64 | 10.97 | 10.63 | 10.92 | 10.92 | +0.35 (+3.31%) | 1,215,706 |
| 25 Oct 2022 | CNY | 10.75 | 10.77 | 10.42 | 10.57 | 10.57 | -0.18 (-1.67%) | 1,208,092 |
| 24 Oct 2022 | CNY | 11.01 | 11.12 | 10.7 | 10.75 | 10.75 | -0.26 (-2.36%) | 1,399,200 |
| 21 Oct 2022 | CNY | 11.01 | 11.17 | 10.95 | 11.01 | 11.01 | +0.05 (+0.46%) | 948,104 |
| 20 Oct 2022 | CNY | 11.11 | 11.13 | 10.9 | 10.96 | 10.96 | -0.12 (-1.08%) | 990,800 |
| 19 Oct 2022 | CNY | 11.14 | 11.2 | 11 | 11.08 | 11.08 | -0.06 (-0.54%) | 1,051,300 |
| 18 Oct 2022 | CNY | 11.29 | 11.38 | 11.14 | 11.14 | 11.14 | -0.12 (-1.07%) | 1,114,522 |
| 17 Oct 2022 | CNY | 11.06 | 11.32 | 11.05 | 11.26 | 11.26 | +0.22 (+1.99%) | 1,296,853 |
| 14 Oct 2022 | CNY | 11.01 | 11.12 | 10.97 | 11.04 | 11.04 | +0.09 (+0.82%) | 1,171,532 |
| 13 Oct 2022 | CNY | 10.84 | 11.02 | 10.7 | 10.95 | 10.95 | +0.16 (+1.48%) | 842,240 |
| 12 Oct 2022 | CNY | 10.44 | 10.83 | 10.41 | 10.79 | 10.79 | +0.32 (+3.06%) | 846,598 |
| 11 Oct 2022 | CNY | 10.46 | 10.51 | 10.18 | 10.47 | 10.47 | +0.09 (+0.87%) | 726,236 |
| 10 Oct 2022 | CNY | 10.6 | 10.81 | 10.33 | 10.38 | 10.38 | -0.22 (-2.08%) | 667,227 |
| 30 Sep 2022 | CNY | 10.76 | 10.77 | 10.59 | 10.6 | 10.6 | -0.12 (-1.12%) | 752,112 |
| 29 Sep 2022 | CNY | 11.02 | 11.07 | 10.63 | 10.72 | 10.72 | -0.08 (-0.74%) | 952,458 |
| 28 Sep 2022 | CNY | 11.05 | 11.11 | 10.8 | 10.8 | 10.8 | -0.24 (-2.17%) | 835,100 |
