| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 10.52 | 10.75 | 10.32 | 10.43 | 10.43 | -0.1 (-0.95%) | 15,554,165 |
| 16 Nov 2022 | CNY | 10.35 | 10.9 | 10.29 | 10.53 | 10.53 | +0.19 (+1.84%) | 22,576,344 |
| 15 Nov 2022 | CNY | 10.08 | 10.34 | 9.98 | 10.34 | 10.34 | +0.32 (+3.19%) | 12,591,001 |
| 14 Nov 2022 | CNY | 10.08 | 10.28 | 9.99 | 10.02 | 10.02 | -0.16 (-1.57%) | 10,613,790 |
| 11 Nov 2022 | CNY | 10.39 | 10.55 | 10.15 | 10.18 | 10.18 | -0.14 (-1.36%) | 17,686,046 |
| 10 Nov 2022 | CNY | 10.17 | 10.4 | 10.09 | 10.32 | 10.32 | +0.1 (+0.98%) | 12,408,401 |
| 9 Nov 2022 | CNY | 10.2 | 10.3 | 10.06 | 10.22 | 10.22 | +0.05 (+0.49%) | 9,564,502 |
| 8 Nov 2022 | CNY | 10.33 | 10.46 | 10.08 | 10.17 | 10.17 | -0.16 (-1.55%) | 13,618,513 |
| 7 Nov 2022 | CNY | 10.06 | 10.37 | 9.96 | 10.33 | 10.33 | +0.2 (+1.97%) | 19,963,710 |
| 4 Nov 2022 | CNY | 9.93 | 10.41 | 9.85 | 10.13 | 10.13 | +0.2 (+2.01%) | 24,473,683 |
| 3 Nov 2022 | CNY | 9.85 | 9.97 | 9.73 | 9.93 | 9.93 | +0.04 (+0.40%) | 17,778,200 |
| 2 Nov 2022 | CNY | 9.72 | 10.09 | 9.72 | 9.89 | 9.89 | +0.17 (+1.75%) | 35,596,221 |
| 1 Nov 2022 | CNY | 8.99 | 9.72 | 8.91 | 9.72 | 9.72 | +0.88 (+9.95%) | 22,221,221 |
| 31 Oct 2022 | CNY | 8.77 | 8.88 | 8.64 | 8.84 | 8.84 | +0.16 (+1.84%) | 6,999,600 |
| 28 Oct 2022 | CNY | 8.95 | 9.05 | 8.67 | 8.68 | 8.68 | -0.43 (-4.72%) | 10,205,877 |
| 27 Oct 2022 | CNY | 9.32 | 9.41 | 9.11 | 9.11 | 9.11 | -0.22 (-2.36%) | 7,594,700 |
| 26 Oct 2022 | CNY | 9.12 | 9.42 | 9.12 | 9.33 | 9.33 | +0.2 (+2.19%) | 8,063,600 |
| 25 Oct 2022 | CNY | 9.08 | 9.16 | 8.83 | 9.13 | 9.13 | +0.05 (+0.55%) | 7,887,801 |
| 24 Oct 2022 | CNY | 9.43 | 9.51 | 9.06 | 9.08 | 9.08 | -0.34 (-3.61%) | 8,580,373 |
| 21 Oct 2022 | CNY | 9.66 | 9.69 | 9.38 | 9.42 | 9.42 | -0.21 (-2.18%) | 5,925,300 |
| 20 Oct 2022 | CNY | 9.55 | 9.81 | 9.41 | 9.63 | 9.63 | +0.11 (+1.16%) | 8,114,900 |
| 19 Oct 2022 | CNY | 9.75 | 9.78 | 9.52 | 9.52 | 9.52 | -0.19 (-1.96%) | 6,502,289 |
| 18 Oct 2022 | CNY | 9.85 | 9.95 | 9.7 | 9.71 | 9.71 | -0.13 (-1.32%) | 6,633,774 |
| 17 Oct 2022 | CNY | 9.83 | 9.95 | 9.73 | 9.84 | 9.84 | +0.01 (+0.10%) | 6,695,527 |
| 14 Oct 2022 | CNY | 9.72 | 10 | 9.62 | 9.83 | 9.83 | +0.25 (+2.61%) | 9,586,275 |
| 13 Oct 2022 | CNY | 9.48 | 9.75 | 9.41 | 9.58 | 9.58 | +0.06 (+0.63%) | 8,366,500 |
| 12 Oct 2022 | CNY | 9.34 | 9.54 | 9.12 | 9.52 | 9.52 | +0.1 (+1.06%) | 8,100,859 |
| 11 Oct 2022 | CNY | 9.36 | 9.43 | 9.11 | 9.42 | 9.42 | +0.05 (+0.53%) | 9,307,362 |
| 10 Oct 2022 | CNY | 9.9 | 9.9 | 9.31 | 9.37 | 9.37 | -0.73 (-7.23%) | 13,623,292 |
| 30 Sep 2022 | CNY | 10.23 | 10.42 | 10.09 | 10.1 | 10.1 | -0.15 (-1.46%) | 6,704,601 |
