| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.58 | 11.6 | 11.33 | 11.53 | 11.53 | -0.02 (-0.17%) | 14,001,286 |
| 22 Nov 2022 | CNY | 11.78 | 11.8 | 11.5 | 11.55 | 11.55 | -0.25 (-2.12%) | 15,266,865 |
| 21 Nov 2022 | CNY | 11.86 | 11.86 | 11.68 | 11.8 | 11.8 | -0.24 (-1.99%) | 16,213,518 |
| 18 Nov 2022 | CNY | 12.26 | 12.34 | 11.99 | 12.04 | 12.04 | -0.31 (-2.51%) | 20,153,137 |
| 17 Nov 2022 | CNY | 12.24 | 12.45 | 12.13 | 12.35 | 12.35 | +0.18 (+1.48%) | 22,042,410 |
| 16 Nov 2022 | CNY | 12.87 | 12.97 | 12.1 | 12.17 | 12.17 | -0.25 (-2.01%) | 34,932,931 |
| 15 Nov 2022 | CNY | 12.15 | 12.72 | 12.15 | 12.42 | 12.42 | +0.26 (+2.14%) | 29,160,431 |
| 14 Nov 2022 | CNY | 12.44 | 12.54 | 12.06 | 12.16 | 12.16 | -0.45 (-3.57%) | 36,452,799 |
| 11 Nov 2022 | CNY | 12.59 | 13.05 | 12 | 12.61 | 12.61 | +0.24 (+1.94%) | 53,525,194 |
| 10 Nov 2022 | CNY | 12.1 | 12.55 | 12.08 | 12.37 | 12.37 | +0.11 (+0.90%) | 22,116,196 |
| 9 Nov 2022 | CNY | 11.94 | 12.4 | 11.9 | 12.26 | 12.26 | +0.3 (+2.51%) | 21,917,328 |
| 8 Nov 2022 | CNY | 12.09 | 12.14 | 11.88 | 11.96 | 11.96 | -0.09 (-0.75%) | 14,682,096 |
| 7 Nov 2022 | CNY | 11.88 | 12.12 | 11.81 | 12.05 | 12.05 | -0.13 (-1.07%) | 23,609,911 |
| 4 Nov 2022 | CNY | 11.88 | 12.73 | 11.82 | 12.18 | 12.18 | +0.29 (+2.44%) | 47,119,981 |
| 3 Nov 2022 | CNY | 11.79 | 12.18 | 11.7 | 11.89 | 11.89 | +0.04 (+0.34%) | 31,083,148 |
| 2 Nov 2022 | CNY | 11.41 | 12.3 | 11.38 | 11.85 | 11.85 | +0.24 (+2.07%) | 54,834,154 |
| 1 Nov 2022 | CNY | 10.77 | 11.7 | 10.71 | 11.61 | 11.61 | +0.84 (+7.80%) | 38,841,443 |
| 31 Oct 2022 | CNY | 10.59 | 10.88 | 10.43 | 10.77 | 10.77 | -0.03 (-0.28%) | 22,752,885 |
| 28 Oct 2022 | CNY | 10.89 | 11.29 | 10.69 | 10.8 | 10.8 | -0.08 (-0.74%) | 22,220,672 |
| 27 Oct 2022 | CNY | 10.88 | 11.18 | 10.81 | 10.88 | 10.88 | +0.01 (+0.09%) | 14,243,856 |
| 26 Oct 2022 | CNY | 10.8 | 11.1 | 10.77 | 10.87 | 10.87 | +0.07 (+0.65%) | 13,753,897 |
| 25 Oct 2022 | CNY | 10.58 | 10.95 | 10.58 | 10.8 | 10.8 | +0.11 (+1.03%) | 14,070,154 |
| 24 Oct 2022 | CNY | 11.05 | 11.13 | 10.64 | 10.69 | 10.69 | -0.53 (-4.72%) | 21,965,474 |
| 21 Oct 2022 | CNY | 10.85 | 11.32 | 10.8 | 11.22 | 11.22 | +0.22 (+2%) | 24,380,774 |
| 20 Oct 2022 | CNY | 10.51 | 11.25 | 10.43 | 11 | 11 | +0.38 (+3.58%) | 24,774,632 |
| 19 Oct 2022 | CNY | 10.55 | 10.78 | 10.53 | 10.62 | 10.62 | -0.08 (-0.75%) | 12,301,585 |
| 18 Oct 2022 | CNY | 10.69 | 11.03 | 10.55 | 10.7 | 10.7 | +0.11 (+1.04%) | 22,928,765 |
| 17 Oct 2022 | CNY | 10.36 | 10.69 | 10.35 | 10.59 | 10.59 | +0.09 (+0.86%) | 12,785,840 |
| 14 Oct 2022 | CNY | 10.41 | 10.52 | 10.34 | 10.5 | 10.5 | +0.14 (+1.35%) | 19,339,697 |
| 13 Oct 2022 | CNY | 10.31 | 10.5 | 10.22 | 10.36 | 10.36 | +0.01 (+0.10%) | 13,778,674 |
