| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 10.22 | 10.38 | 10.15 | 10.18 | 10.18 | -0.02 (-0.20%) | 16,676,331 |
| 11 Nov 2022 | CNY | 10.3 | 10.34 | 10.18 | 10.2 | 10.2 | +0.1 (+0.99%) | 18,382,849 |
| 10 Nov 2022 | CNY | 10.23 | 10.23 | 10.05 | 10.1 | 10.1 | -0.15 (-1.46%) | 12,544,222 |
| 9 Nov 2022 | CNY | 10.19 | 10.35 | 10.12 | 10.25 | 10.25 | +0.12 (+1.18%) | 19,179,965 |
| 8 Nov 2022 | CNY | 10.21 | 10.25 | 10 | 10.13 | 10.13 | -0.07 (-0.69%) | 14,642,801 |
| 7 Nov 2022 | CNY | 10.2 | 10.28 | 10.11 | 10.2 | 10.2 | 0.0 (0.0%) | 18,342,295 |
| 4 Nov 2022 | CNY | 10.02 | 10.26 | 10.02 | 10.2 | 10.2 | +0.18 (+1.80%) | 21,484,318 |
| 3 Nov 2022 | CNY | 9.98 | 10.14 | 9.96 | 10.02 | 10.02 | -0.04 (-0.40%) | 16,322,455 |
| 2 Nov 2022 | CNY | 10 | 10.18 | 9.91 | 10.06 | 10.06 | +0.06 (+0.60%) | 18,917,754 |
| 1 Nov 2022 | CNY | 9.68 | 10 | 9.68 | 10 | 10 | +0.32 (+3.31%) | 18,777,497 |
| 31 Oct 2022 | CNY | 9.47 | 9.78 | 9.45 | 9.68 | 9.68 | +0.09 (+0.94%) | 15,769,468 |
| 28 Oct 2022 | CNY | 10 | 10.05 | 9.52 | 9.59 | 9.59 | -0.41 (-4.10%) | 25,625,066 |
| 27 Oct 2022 | CNY | 10.28 | 10.32 | 10 | 10 | 10 | -0.17 (-1.67%) | 19,448,940 |
| 26 Oct 2022 | CNY | 10.02 | 10.33 | 10.01 | 10.17 | 10.17 | +0.22 (+2.21%) | 21,649,408 |
| 25 Oct 2022 | CNY | 10.22 | 10.29 | 9.9 | 9.95 | 9.95 | -0.51 (-4.88%) | 33,619,767 |
| 24 Oct 2022 | CNY | 10.65 | 10.84 | 10.35 | 10.46 | 10.46 | -0.08 (-0.76%) | 26,237,347 |
| 21 Oct 2022 | CNY | 10.46 | 10.8 | 10.45 | 10.54 | 10.54 | +0.12 (+1.15%) | 24,192,119 |
| 20 Oct 2022 | CNY | 10.44 | 10.57 | 10.36 | 10.42 | 10.42 | -0.03 (-0.29%) | 17,385,050 |
| 19 Oct 2022 | CNY | 10.47 | 10.68 | 10.41 | 10.45 | 10.45 | -0.04 (-0.38%) | 21,608,828 |
| 18 Oct 2022 | CNY | 10.4 | 10.6 | 10.32 | 10.49 | 10.49 | +0.02 (+0.19%) | 28,211,947 |
| 17 Oct 2022 | CNY | 9.9 | 10.79 | 9.83 | 10.47 | 10.47 | +0.64 (+6.51%) | 43,145,759 |
| 14 Oct 2022 | CNY | 9.71 | 9.88 | 9.66 | 9.83 | 9.83 | +0.22 (+2.29%) | 16,100,063 |
| 13 Oct 2022 | CNY | 9.53 | 9.69 | 9.5 | 9.61 | 9.61 | +0.02 (+0.21%) | 12,546,585 |
| 12 Oct 2022 | CNY | 9.41 | 9.62 | 9.25 | 9.59 | 9.59 | +0.17 (+1.80%) | 14,375,257 |
| 11 Oct 2022 | CNY | 9.25 | 9.42 | 9.24 | 9.42 | 9.42 | +0.21 (+2.28%) | 10,343,543 |
| 10 Oct 2022 | CNY | 9.38 | 9.54 | 9.17 | 9.21 | 9.21 | -0.17 (-1.81%) | 13,207,201 |
| 30 Sep 2022 | CNY | 9.64 | 9.68 | 9.37 | 9.38 | 9.38 | -0.27 (-2.80%) | 13,701,777 |
| 29 Sep 2022 | CNY | 9.65 | 9.72 | 9.54 | 9.65 | 9.65 | +0.12 (+1.26%) | 12,960,569 |
| 28 Sep 2022 | CNY | 9.82 | 9.82 | 9.52 | 9.53 | 9.53 | -0.26 (-2.66%) | 12,482,791 |
| 27 Sep 2022 | CNY | 9.53 | 9.8 | 9.53 | 9.79 | 9.79 | +0.26 (+2.73%) | 13,324,507 |
