| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | CNY | 11.48 | 10.49 | 10.59 | 11.15 | 11.15 | +0.49 (+4.60%) | 18,387,820 |
| 6 Dec 2022 | CNY | 11.1 | 10.59 | 10.99 | 10.66 | 10.66 | -0.4 (-3.62%) | 15,291,290 |
| 5 Dec 2022 | CNY | 11.7 | 10.62 | 10.86 | 11.06 | 11.06 | +0.34 (+3.17%) | 22,561,440 |
| 2 Dec 2022 | CNY | 10.75 | 10.38 | 10.49 | 10.72 | 10.72 | +0.3 (+2.88%) | 12,221,480 |
| 1 Dec 2022 | CNY | 10.98 | 10.17 | 10.41 | 10.42 | 10.42 | +0.13 (+1.26%) | 11,808,300 |
| 30 Nov 2022 | CNY | 10.76 | 10.24 | 10.37 | 10.29 | 10.29 | -0.19 (-1.81%) | 11,754,700 |
| 29 Nov 2022 | CNY | 10.57 | 9.78 | 9.8 | 10.48 | 10.48 | +0.58 (+5.86%) | 14,277,850 |
| 28 Nov 2022 | CNY | 10.13 | 9.7 | 9.84 | 9.9 | 9.9 | +0.04 (+0.41%) | 8,876,710 |
| 25 Nov 2022 | CNY | 9.97 | 9.52 | 9.8 | 9.86 | 9.86 | -0.05 (-0.50%) | 7,011,600 |
| 24 Nov 2022 | CNY | 9.94 | 9.64 | 9.7 | 9.91 | 9.91 | +0.21 (+2.16%) | 9,197,640 |
| 23 Nov 2022 | CNY | 10.37 | 9.56 | 10.32 | 9.7 | 9.7 | -0.56 (-5.46%) | 13,315,240 |
| 22 Nov 2022 | CNY | 11 | 10.2 | 10.87 | 10.26 | 10.26 | -0.51 (-4.74%) | 14,416,740 |
| 21 Nov 2022 | CNY | 11.04 | 10.65 | 10.91 | 10.77 | 10.77 | -0.28 (-2.53%) | 14,567,570 |
| 18 Nov 2022 | CNY | 11.52 | 10.92 | 11.3 | 11.05 | 11.05 | -0.41 (-3.58%) | 25,992,540 |
| 17 Nov 2022 | CNY | 11.85 | 10.58 | 10.61 | 11.46 | 11.46 | +0.69 (+6.41%) | 34,082,840 |
| 16 Nov 2022 | CNY | 10.98 | 10.53 | 10.65 | 10.77 | 10.77 | +0.15 (+1.41%) | 11,708,190 |
| 15 Nov 2022 | CNY | 10.71 | 10.39 | 10.69 | 10.62 | 10.62 | -0.02 (-0.19%) | 11,021,100 |
| 14 Nov 2022 | CNY | 10.78 | 10.1 | 10.1 | 10.64 | 10.64 | +0.32 (+3.10%) | 14,274,700 |
| 11 Nov 2022 | CNY | 10.99 | 10 | 10.75 | 10.32 | 10.32 | -0.25 (-2.37%) | 18,012,640 |
| 10 Nov 2022 | CNY | 10.74 | 10.37 | 10.49 | 10.57 | 10.57 | +0.02 (+0.19%) | 11,130,100 |
| 9 Nov 2022 | CNY | 10.66 | 10.23 | 10.3 | 10.55 | 10.55 | +0.16 (+1.54%) | 11,879,400 |
| 8 Nov 2022 | CNY | 10.45 | 9.97 | 10.2 | 10.39 | 10.39 | +0.14 (+1.37%) | 10,444,800 |
| 7 Nov 2022 | CNY | 10.27 | 10.1 | 10.18 | 10.25 | 10.25 | +0.1 (+0.99%) | 7,891,020 |
| 4 Nov 2022 | CNY | 10.24 | 10.04 | 10.2 | 10.15 | 10.15 | +0.05 (+0.50%) | 7,336,920 |
| 3 Nov 2022 | CNY | 10.26 | 9.96 | 10.08 | 10.1 | 10.1 | -0.11 (-1.08%) | 7,368,590 |
| 2 Nov 2022 | CNY | 10.46 | 9.94 | 10.09 | 10.21 | 10.21 | +0.07 (+0.69%) | 14,331,300 |
| 1 Nov 2022 | CNY | 10.19 | 9.75 | 9.94 | 10.14 | 10.14 | +0.21 (+2.11%) | 9,714,070 |
| 31 Oct 2022 | CNY | 10.05 | 9.59 | 9.75 | 9.93 | 9.93 | +0.27 (+2.80%) | 7,717,510 |
| 28 Oct 2022 | CNY | 10.18 | 9.61 | 10.1 | 9.66 | 9.66 | -0.53 (-5.20%) | 10,151,800 |
| 27 Oct 2022 | CNY | 10.3 | 9.71 | 9.8 | 10.19 | 10.19 | +0.14 (+1.39%) | 10,146,400 |
