| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 10.5 | 10.63 | 10.41 | 10.45 | 10.45 | -0.05 (-0.48%) | 1,943,300 |
| 21 Nov 2022 | CNY | 10.41 | 10.52 | 10.35 | 10.5 | 10.5 | +0.04 (+0.38%) | 1,364,272 |
| 18 Nov 2022 | CNY | 10.59 | 10.64 | 10.42 | 10.46 | 10.46 | -0.13 (-1.23%) | 1,875,022 |
| 17 Nov 2022 | CNY | 10.6 | 10.6 | 10.45 | 10.59 | 10.59 | -0.01 (-0.09%) | 1,561,490 |
| 16 Nov 2022 | CNY | 10.67 | 10.67 | 10.56 | 10.6 | 10.6 | -0.01 (-0.09%) | 2,096,542 |
| 15 Nov 2022 | CNY | 10.43 | 10.62 | 10.39 | 10.61 | 10.61 | +0.18 (+1.73%) | 2,240,550 |
| 14 Nov 2022 | CNY | 10.48 | 10.53 | 10.4 | 10.43 | 10.43 | 0.0 (0.0%) | 1,637,200 |
| 11 Nov 2022 | CNY | 10.55 | 10.62 | 10.43 | 10.43 | 10.43 | +0.01 (+0.10%) | 2,128,926 |
| 10 Nov 2022 | CNY | 10.45 | 10.5 | 10.37 | 10.42 | 10.42 | -0.08 (-0.76%) | 1,767,800 |
| 9 Nov 2022 | CNY | 10.55 | 10.59 | 10.44 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,393,183 |
| 8 Nov 2022 | CNY | 10.59 | 10.66 | 10.47 | 10.56 | 10.56 | -0.07 (-0.66%) | 1,483,273 |
| 7 Nov 2022 | CNY | 10.67 | 10.69 | 10.54 | 10.63 | 10.63 | -0.03 (-0.28%) | 1,903,422 |
| 4 Nov 2022 | CNY | 10.52 | 10.67 | 10.5 | 10.66 | 10.66 | +0.14 (+1.33%) | 2,490,285 |
| 3 Nov 2022 | CNY | 10.52 | 10.59 | 10.44 | 10.52 | 10.52 | -0.02 (-0.19%) | 1,781,192 |
| 2 Nov 2022 | CNY | 10.37 | 10.55 | 10.35 | 10.54 | 10.54 | +0.17 (+1.64%) | 2,575,570 |
| 1 Nov 2022 | CNY | 10.1 | 10.37 | 10.1 | 10.37 | 10.37 | +0.27 (+2.67%) | 2,026,500 |
| 31 Oct 2022 | CNY | 9.86 | 10.24 | 9.86 | 10.1 | 10.1 | +0.16 (+1.61%) | 1,886,670 |
| 28 Oct 2022 | CNY | 10.31 | 10.31 | 9.92 | 9.94 | 9.94 | -0.37 (-3.59%) | 1,985,900 |
| 27 Oct 2022 | CNY | 10.3 | 10.48 | 10.3 | 10.31 | 10.31 | -0.01 (-0.10%) | 1,758,000 |
| 26 Oct 2022 | CNY | 10.38 | 10.39 | 10.27 | 10.32 | 10.32 | +0.03 (+0.29%) | 1,723,201 |
| 25 Oct 2022 | CNY | 10.01 | 10.3 | 9.91 | 10.29 | 10.29 | +0.22 (+2.18%) | 1,788,100 |
| 24 Oct 2022 | CNY | 10.15 | 10.38 | 10.03 | 10.07 | 10.07 | -0.14 (-1.37%) | 1,572,705 |
| 21 Oct 2022 | CNY | 10.19 | 10.32 | 10.11 | 10.21 | 10.21 | 0.0 (0.0%) | 945,209 |
| 20 Oct 2022 | CNY | 10.21 | 10.35 | 10.07 | 10.21 | 10.21 | -0.08 (-0.78%) | 1,366,076 |
| 19 Oct 2022 | CNY | 10.38 | 10.43 | 10.27 | 10.29 | 10.29 | -0.03 (-0.29%) | 1,206,972 |
| 18 Oct 2022 | CNY | 10.4 | 10.51 | 10.31 | 10.32 | 10.32 | -0.07 (-0.67%) | 1,316,715 |
| 17 Oct 2022 | CNY | 10.35 | 10.44 | 10.26 | 10.39 | 10.39 | +0.07 (+0.68%) | 1,175,466 |
| 14 Oct 2022 | CNY | 10.22 | 10.35 | 10.22 | 10.32 | 10.32 | +0.1 (+0.98%) | 1,498,412 |
| 13 Oct 2022 | CNY | 10.12 | 10.24 | 10.08 | 10.22 | 10.22 | +0.1 (+0.99%) | 1,528,260 |
| 12 Oct 2022 | CNY | 9.85 | 10.14 | 9.78 | 10.12 | 10.12 | +0.27 (+2.74%) | 1,314,900 |
