| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 12.2 | 12.36 | 12.03 | 12.06 | 12.06 | -0.02 (-0.17%) | 1,699,700 |
| 23 Nov 2022 | CNY | 12.17 | 12.28 | 11.83 | 12.08 | 12.08 | -0.08 (-0.66%) | 2,830,600 |
| 22 Nov 2022 | CNY | 12.47 | 12.58 | 12.13 | 12.16 | 12.16 | -0.34 (-2.72%) | 2,062,900 |
| 21 Nov 2022 | CNY | 12.43 | 12.53 | 12.25 | 12.5 | 12.5 | +0.06 (+0.48%) | 1,858,715 |
| 18 Nov 2022 | CNY | 12.73 | 12.77 | 12.42 | 12.44 | 12.44 | -0.32 (-2.51%) | 2,538,278 |
| 17 Nov 2022 | CNY | 12.65 | 12.8 | 12.55 | 12.76 | 12.76 | +0.04 (+0.31%) | 2,256,800 |
| 16 Nov 2022 | CNY | 12.68 | 12.85 | 12.61 | 12.72 | 12.72 | +0.03 (+0.24%) | 2,320,175 |
| 15 Nov 2022 | CNY | 12.47 | 12.73 | 12.47 | 12.69 | 12.69 | +0.43 (+3.51%) | 3,414,326 |
| 14 Nov 2022 | CNY | 12.29 | 12.47 | 12.23 | 12.26 | 12.26 | -0.09 (-0.73%) | 1,524,625 |
| 11 Nov 2022 | CNY | 12.57 | 12.68 | 12.35 | 12.35 | 12.35 | 0.0 (0.0%) | 2,425,025 |
| 10 Nov 2022 | CNY | 12.48 | 12.54 | 12.33 | 12.35 | 12.35 | -0.14 (-1.12%) | 1,406,277 |
| 9 Nov 2022 | CNY | 12.54 | 12.64 | 12.42 | 12.49 | 12.49 | +0.01 (+0.08%) | 1,241,888 |
| 8 Nov 2022 | CNY | 12.7 | 12.7 | 12.39 | 12.48 | 12.48 | -0.13 (-1.03%) | 1,550,712 |
| 7 Nov 2022 | CNY | 12.69 | 12.74 | 12.52 | 12.61 | 12.61 | -0.11 (-0.86%) | 2,294,949 |
| 4 Nov 2022 | CNY | 12.49 | 12.77 | 12.36 | 12.72 | 12.72 | +0.24 (+1.92%) | 2,991,357 |
| 3 Nov 2022 | CNY | 12.45 | 12.56 | 12.32 | 12.48 | 12.48 | +0.04 (+0.32%) | 2,841,914 |
| 2 Nov 2022 | CNY | 12.33 | 12.5 | 12.21 | 12.44 | 12.44 | +0.14 (+1.14%) | 2,793,300 |
| 1 Nov 2022 | CNY | 11.87 | 12.3 | 11.87 | 12.3 | 12.3 | +0.39 (+3.27%) | 2,622,198 |
| 31 Oct 2022 | CNY | 11.35 | 12.01 | 11.35 | 11.91 | 11.91 | +0.53 (+4.66%) | 3,539,599 |
| 28 Oct 2022 | CNY | 12.32 | 12.32 | 11.22 | 11.38 | 11.38 | -0.83 (-6.80%) | 3,807,600 |
| 27 Oct 2022 | CNY | 12.42 | 12.55 | 12.18 | 12.21 | 12.21 | -0.12 (-0.97%) | 3,022,003 |
| 26 Oct 2022 | CNY | 12.21 | 12.35 | 12 | 12.33 | 12.33 | -0.04 (-0.32%) | 4,553,877 |
| 25 Oct 2022 | CNY | 11.98 | 12.41 | 11.54 | 12.37 | 12.37 | +0.49 (+4.12%) | 4,385,106 |
| 24 Oct 2022 | CNY | 11.9 | 12.25 | 11.83 | 11.88 | 11.88 | +0.03 (+0.25%) | 2,999,743 |
| 21 Oct 2022 | CNY | 11.91 | 12.05 | 11.84 | 11.85 | 11.85 | -0.06 (-0.50%) | 1,406,955 |
| 20 Oct 2022 | CNY | 11.98 | 12.11 | 11.77 | 11.91 | 11.91 | -0.07 (-0.58%) | 2,212,846 |
| 19 Oct 2022 | CNY | 11.93 | 12.19 | 11.92 | 11.98 | 11.98 | -0.04 (-0.33%) | 1,665,865 |
| 18 Oct 2022 | CNY | 12.11 | 12.24 | 11.9 | 12.02 | 12.02 | -0.01 (-0.08%) | 2,209,893 |
| 17 Oct 2022 | CNY | 11.76 | 12.04 | 11.76 | 12.03 | 12.03 | +0.19 (+1.60%) | 1,618,256 |
| 14 Oct 2022 | CNY | 11.79 | 11.96 | 11.76 | 11.84 | 11.84 | +0.14 (+1.20%) | 1,622,648 |
