| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.51 | 11.58 | 11.06 | 11.17 | 11.17 | -0.32 (-2.79%) | 24,141,549 |
| 22 Nov 2022 | CNY | 11.72 | 12.22 | 11.42 | 11.49 | 11.49 | -0.31 (-2.63%) | 35,160,211 |
| 21 Nov 2022 | CNY | 11.72 | 11.98 | 11.58 | 11.8 | 11.8 | +0.02 (+0.17%) | 28,113,184 |
| 18 Nov 2022 | CNY | 11.68 | 11.9 | 11.61 | 11.78 | 11.78 | +0.19 (+1.64%) | 32,863,280 |
| 17 Nov 2022 | CNY | 11.55 | 11.69 | 11.48 | 11.59 | 11.59 | +0.05 (+0.43%) | 16,499,502 |
| 16 Nov 2022 | CNY | 11.7 | 11.78 | 11.47 | 11.54 | 11.54 | -0.16 (-1.37%) | 19,826,140 |
| 15 Nov 2022 | CNY | 11.81 | 11.82 | 11.51 | 11.7 | 11.7 | -0.09 (-0.76%) | 25,764,291 |
| 14 Nov 2022 | CNY | 11.28 | 11.79 | 11.17 | 11.79 | 11.79 | +0.47 (+4.15%) | 35,559,342 |
| 11 Nov 2022 | CNY | 11.6 | 11.93 | 11.26 | 11.32 | 11.32 | -0.09 (-0.79%) | 41,095,880 |
| 10 Nov 2022 | CNY | 11.56 | 11.68 | 11.38 | 11.41 | 11.41 | -0.17 (-1.47%) | 19,469,216 |
| 9 Nov 2022 | CNY | 11.28 | 11.68 | 11.28 | 11.58 | 11.58 | +0.19 (+1.67%) | 26,775,275 |
| 8 Nov 2022 | CNY | 11.28 | 11.43 | 11.12 | 11.39 | 11.39 | +0.16 (+1.42%) | 20,197,334 |
| 7 Nov 2022 | CNY | 11.35 | 11.37 | 11.15 | 11.23 | 11.23 | -0.14 (-1.23%) | 17,812,208 |
| 4 Nov 2022 | CNY | 11.18 | 11.52 | 11.17 | 11.37 | 11.37 | +0.19 (+1.70%) | 18,300,034 |
| 3 Nov 2022 | CNY | 11.17 | 11.36 | 11.07 | 11.18 | 11.18 | -0.11 (-0.97%) | 18,047,100 |
| 2 Nov 2022 | CNY | 11.26 | 11.65 | 11.11 | 11.29 | 11.29 | +0.01 (+0.09%) | 32,376,344 |
| 1 Nov 2022 | CNY | 10.75 | 11.38 | 10.75 | 11.28 | 11.28 | +0.54 (+5.03%) | 27,191,249 |
| 31 Oct 2022 | CNY | 10.61 | 10.95 | 10.49 | 10.74 | 10.74 | +0.06 (+0.56%) | 10,842,000 |
| 28 Oct 2022 | CNY | 11.03 | 11.09 | 10.67 | 10.68 | 10.68 | -0.53 (-4.73%) | 17,277,373 |
| 27 Oct 2022 | CNY | 11.08 | 11.29 | 10.9 | 11.21 | 11.21 | +0.14 (+1.26%) | 14,934,411 |
| 26 Oct 2022 | CNY | 10.67 | 11.15 | 10.67 | 11.07 | 11.07 | +0.36 (+3.36%) | 16,414,413 |
| 25 Oct 2022 | CNY | 10.72 | 10.94 | 10.42 | 10.71 | 10.71 | -0.08 (-0.74%) | 12,395,827 |
| 24 Oct 2022 | CNY | 11.1 | 11.23 | 10.72 | 10.79 | 10.79 | -0.27 (-2.44%) | 12,888,435 |
| 21 Oct 2022 | CNY | 11.02 | 11.18 | 10.96 | 11.06 | 11.06 | +0.03 (+0.27%) | 7,434,941 |
| 20 Oct 2022 | CNY | 11.05 | 11.2 | 10.98 | 11.03 | 11.03 | -0.03 (-0.27%) | 10,305,992 |
| 19 Oct 2022 | CNY | 11.27 | 11.33 | 11.01 | 11.06 | 11.06 | -0.26 (-2.30%) | 11,012,543 |
| 18 Oct 2022 | CNY | 11.12 | 11.44 | 10.97 | 11.32 | 11.32 | +0.23 (+2.07%) | 16,921,860 |
| 17 Oct 2022 | CNY | 11.04 | 11.15 | 11 | 11.09 | 11.09 | +0.04 (+0.36%) | 9,954,647 |
| 14 Oct 2022 | CNY | 10.68 | 11.15 | 10.68 | 11.05 | 11.05 | +0.34 (+3.17%) | 16,416,176 |
| 13 Oct 2022 | CNY | 10.47 | 10.8 | 10.4 | 10.71 | 10.71 | +0.21 (+2%) | 10,854,505 |
