| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 9.45 | 9.77 | 9.44 | 9.71 | 9.71 | +0.13 (+1.36%) | 2,578,692 |
| 14 Nov 2022 | CNY | 9.51 | 9.66 | 9.37 | 9.58 | 9.58 | +0.07 (+0.74%) | 2,729,595 |
| 11 Nov 2022 | CNY | 9.8 | 9.88 | 9.5 | 9.51 | 9.51 | -0.14 (-1.45%) | 3,527,392 |
| 10 Nov 2022 | CNY | 9.71 | 9.8 | 9.62 | 9.65 | 9.65 | -0.05 (-0.52%) | 2,826,350 |
| 9 Nov 2022 | CNY | 9.87 | 9.93 | 9.69 | 9.7 | 9.7 | -0.14 (-1.42%) | 2,698,600 |
| 8 Nov 2022 | CNY | 9.91 | 9.95 | 9.63 | 9.84 | 9.84 | -0.02 (-0.20%) | 4,462,549 |
| 7 Nov 2022 | CNY | 9.62 | 9.97 | 9.53 | 9.86 | 9.86 | +0.33 (+3.46%) | 6,582,993 |
| 4 Nov 2022 | CNY | 9.5 | 9.6 | 9.45 | 9.53 | 9.53 | +0.04 (+0.42%) | 3,047,453 |
| 3 Nov 2022 | CNY | 9.46 | 9.58 | 9.38 | 9.49 | 9.49 | -0.09 (-0.94%) | 2,687,294 |
| 2 Nov 2022 | CNY | 9.4 | 9.67 | 9.4 | 9.58 | 9.58 | +0.16 (+1.70%) | 3,867,651 |
| 1 Nov 2022 | CNY | 9.1 | 9.42 | 9.03 | 9.42 | 9.42 | +0.32 (+3.52%) | 3,547,371 |
| 31 Oct 2022 | CNY | 8.82 | 9.22 | 8.74 | 9.1 | 9.1 | +0.36 (+4.12%) | 3,122,059 |
| 28 Oct 2022 | CNY | 9.28 | 9.34 | 8.64 | 8.74 | 8.74 | -0.54 (-5.82%) | 4,111,270 |
| 27 Oct 2022 | CNY | 9.44 | 9.44 | 9.2 | 9.28 | 9.28 | +0.04 (+0.43%) | 2,656,146 |
| 26 Oct 2022 | CNY | 9.11 | 9.32 | 8.98 | 9.24 | 9.24 | +0.23 (+2.55%) | 2,443,184 |
| 25 Oct 2022 | CNY | 9.04 | 9.14 | 8.79 | 9.01 | 9.01 | -0.04 (-0.44%) | 2,540,907 |
| 24 Oct 2022 | CNY | 9.28 | 9.48 | 9 | 9.05 | 9.05 | -0.21 (-2.27%) | 2,980,300 |
| 21 Oct 2022 | CNY | 9.31 | 9.49 | 9.24 | 9.26 | 9.26 | -0.08 (-0.86%) | 2,142,258 |
| 20 Oct 2022 | CNY | 9.19 | 9.45 | 9.12 | 9.34 | 9.34 | +0.01 (+0.11%) | 3,321,302 |
| 19 Oct 2022 | CNY | 9.4 | 9.59 | 9.22 | 9.33 | 9.33 | -0.04 (-0.43%) | 3,300,270 |
| 18 Oct 2022 | CNY | 9.44 | 9.51 | 9.31 | 9.37 | 9.37 | -0.03 (-0.32%) | 2,545,850 |
| 17 Oct 2022 | CNY | 9.15 | 9.44 | 9.01 | 9.4 | 9.4 | +0.4 (+4.44%) | 3,866,781 |
| 14 Oct 2022 | CNY | 8.85 | 9.09 | 8.85 | 9 | 9 | +0.15 (+1.69%) | 2,738,566 |
| 13 Oct 2022 | CNY | 8.62 | 8.88 | 8.55 | 8.85 | 8.85 | +0.24 (+2.79%) | 3,268,644 |
| 12 Oct 2022 | CNY | 8.21 | 8.61 | 8.13 | 8.61 | 8.61 | +0.38 (+4.62%) | 3,388,183 |
| 11 Oct 2022 | CNY | 8.19 | 8.28 | 8.08 | 8.23 | 8.23 | -0.01 (-0.12%) | 2,146,794 |
| 10 Oct 2022 | CNY | 8.55 | 8.55 | 8.19 | 8.24 | 8.24 | -0.27 (-3.17%) | 2,355,052 |
| 30 Sep 2022 | CNY | 8.7 | 8.72 | 8.49 | 8.51 | 8.51 | -0.16 (-1.85%) | 2,790,644 |
| 29 Sep 2022 | CNY | 8.95 | 9.08 | 8.61 | 8.67 | 8.67 | -0.2 (-2.25%) | 2,772,950 |
| 28 Sep 2022 | CNY | 9.24 | 9.24 | 8.87 | 8.87 | 8.87 | -0.26 (-2.85%) | 2,747,966 |
