| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 10.578 | 10.607 | 10.531 | 10.57 | 10.57 | -0.009 (-0.09%) | 11,920,900 |
| 29 Nov 2022 | CNY | 10.464 | 10.579 | 10.464 | 10.579 | 10.579 | +0.12 (+1.15%) | 14,030,400 |
| 28 Nov 2022 | CNY | 10.46 | 10.486 | 10.416 | 10.459 | 10.459 | -0.041 (-0.39%) | 6,398,900 |
| 25 Nov 2022 | CNY | 10.453 | 10.507 | 10.425 | 10.5 | 10.5 | +0.045 (+0.43%) | 8,259,700 |
| 24 Nov 2022 | CNY | 10.44 | 10.468 | 10.439 | 10.455 | 10.455 | +0.022 (+0.21%) | 8,783,800 |
| 23 Nov 2022 | CNY | 10.412 | 10.449 | 10.402 | 10.433 | 10.433 | +0.019 (+0.18%) | 6,468,700 |
| 22 Nov 2022 | CNY | 10.409 | 10.444 | 10.353 | 10.414 | 10.414 | +0.01 (+0.10%) | 11,466,400 |
| 21 Nov 2022 | CNY | 10.413 | 10.414 | 10.342 | 10.404 | 10.404 | -0.014 (-0.13%) | 10,063,600 |
| 18 Nov 2022 | CNY | 10.444 | 10.449 | 10.407 | 10.418 | 10.418 | -0.026 (-0.25%) | 8,916,700 |
| 17 Nov 2022 | CNY | 10.498 | 10.507 | 10.34 | 10.444 | 10.444 | -0.059 (-0.56%) | 8,084,800 |
| 16 Nov 2022 | CNY | 10.608 | 10.613 | 10.498 | 10.503 | 10.503 | -0.109 (-1.03%) | 12,590,190 |
| 15 Nov 2022 | CNY | 10.586 | 10.626 | 10.565 | 10.612 | 10.612 | +0.021 (+0.20%) | 7,695,800 |
| 14 Nov 2022 | CNY | 10.629 | 10.678 | 10.583 | 10.591 | 10.591 | -0.03 (-0.28%) | 10,370,900 |
| 11 Nov 2022 | CNY | 10.609 | 10.653 | 10.555 | 10.621 | 10.621 | +0.098 (+0.93%) | 9,748,000 |
| 10 Nov 2022 | CNY | 10.549 | 10.55 | 10.498 | 10.523 | 10.523 | -0.028 (-0.27%) | 12,616,500 |
| 9 Nov 2022 | CNY | 10.546 | 10.561 | 10.539 | 10.551 | 10.551 | +0.008 (+0.08%) | 4,353,000 |
| 8 Nov 2022 | CNY | 10.562 | 10.562 | 10.517 | 10.543 | 10.543 | -0.018 (-0.17%) | 10,194,600 |
| 7 Nov 2022 | CNY | 10.608 | 10.614 | 10.535 | 10.561 | 10.561 | -0.047 (-0.44%) | 13,988,900 |
| 4 Nov 2022 | CNY | 10.504 | 10.618 | 10.504 | 10.608 | 10.608 | +0.108 (+1.03%) | 9,993,200 |
| 3 Nov 2022 | CNY | 10.506 | 10.515 | 10.475 | 10.5 | 10.5 | -0.011 (-0.10%) | 8,799,200 |
| 2 Nov 2022 | CNY | 10.451 | 10.521 | 10.44 | 10.511 | 10.511 | +0.055 (+0.53%) | 10,022,200 |
| 1 Nov 2022 | CNY | 10.389 | 10.462 | 10.356 | 10.456 | 10.456 | +0.072 (+0.69%) | 7,244,400 |
| 31 Oct 2022 | CNY | 10.451 | 10.451 | 10.38 | 10.384 | 10.384 | -0.066 (-0.63%) | 8,098,900 |
| 28 Oct 2022 | CNY | 10.524 | 10.524 | 10.435 | 10.45 | 10.45 | -0.074 (-0.70%) | 7,004,700 |
| 27 Oct 2022 | CNY | 10.53 | 10.547 | 10.504 | 10.524 | 10.524 | +0.001 (+0.01%) | 4,680,100 |
| 26 Oct 2022 | CNY | 10.51 | 10.563 | 10.503 | 10.523 | 10.523 | +0.01 (+0.10%) | 7,434,000 |
| 25 Oct 2022 | CNY | 10.515 | 10.53 | 10.473 | 10.513 | 10.513 | -0.007 (-0.07%) | 8,857,900 |
| 24 Oct 2022 | CNY | 10.623 | 10.627 | 10.501 | 10.52 | 10.52 | -0.099 (-0.93%) | 6,301,300 |
| 21 Oct 2022 | CNY | 10.64 | 10.646 | 10.606 | 10.619 | 10.619 | +0.007 (+0.07%) | 7,761,200 |
| 20 Oct 2022 | CNY | 10.657 | 10.657 | 10.59 | 10.612 | 10.612 | -0.042 (-0.39%) | 10,961,800 |
