| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2022 | CNY | 11.7 | 11.79 | 11.58 | 11.6 | 11.6 | +0.12 (+1.05%) | 1,723,560 |
| 10 Nov 2022 | CNY | 11.6 | 11.6 | 11.4 | 11.48 | 11.48 | -0.14 (-1.20%) | 1,160,900 |
| 9 Nov 2022 | CNY | 11.58 | 11.69 | 11.48 | 11.62 | 11.62 | +0.08 (+0.69%) | 1,694,600 |
| 8 Nov 2022 | CNY | 11.41 | 11.79 | 11.41 | 11.54 | 11.54 | 0.0 (0.0%) | 1,523,900 |
| 7 Nov 2022 | CNY | 11.35 | 11.68 | 11.35 | 11.54 | 11.54 | +0.2 (+1.76%) | 2,251,800 |
| 4 Nov 2022 | CNY | 11.15 | 11.47 | 11.09 | 11.34 | 11.34 | +0.25 (+2.25%) | 2,005,513 |
| 3 Nov 2022 | CNY | 11.08 | 11.24 | 11.01 | 11.09 | 11.09 | -0.02 (-0.18%) | 1,135,897 |
| 2 Nov 2022 | CNY | 11.18 | 11.22 | 11.07 | 11.11 | 11.11 | -0.05 (-0.45%) | 1,245,800 |
| 1 Nov 2022 | CNY | 10.8 | 11.17 | 10.8 | 11.16 | 11.16 | +0.39 (+3.62%) | 1,490,800 |
| 31 Oct 2022 | CNY | 10.64 | 10.99 | 10.61 | 10.77 | 10.77 | +0.17 (+1.60%) | 1,730,300 |
| 28 Oct 2022 | CNY | 11.03 | 11.16 | 10.4 | 10.6 | 10.6 | -0.58 (-5.19%) | 2,558,400 |
| 27 Oct 2022 | CNY | 11.11 | 11.31 | 11.1 | 11.18 | 11.18 | +0.08 (+0.72%) | 1,487,500 |
| 26 Oct 2022 | CNY | 10.98 | 11.2 | 10.98 | 11.1 | 11.1 | +0.12 (+1.09%) | 1,229,300 |
| 25 Oct 2022 | CNY | 11.27 | 11.27 | 10.76 | 10.98 | 10.98 | -0.17 (-1.52%) | 1,526,700 |
| 24 Oct 2022 | CNY | 11.25 | 11.5 | 11.11 | 11.15 | 11.15 | -0.17 (-1.50%) | 2,194,900 |
| 21 Oct 2022 | CNY | 11.27 | 11.42 | 11.14 | 11.32 | 11.32 | +0.01 (+0.09%) | 1,265,003 |
| 20 Oct 2022 | CNY | 11.24 | 11.5 | 11.08 | 11.31 | 11.31 | -0.07 (-0.62%) | 1,642,200 |
| 19 Oct 2022 | CNY | 11.21 | 11.44 | 11.11 | 11.38 | 11.38 | +0.17 (+1.52%) | 1,732,600 |
| 18 Oct 2022 | CNY | 11.15 | 11.31 | 11.15 | 11.21 | 11.21 | 0.0 (0.0%) | 1,224,500 |
| 17 Oct 2022 | CNY | 11.14 | 11.25 | 10.98 | 11.21 | 11.21 | +0.05 (+0.45%) | 1,241,900 |
| 14 Oct 2022 | CNY | 11.1 | 11.25 | 10.97 | 11.16 | 11.16 | +0.16 (+1.45%) | 1,362,399 |
| 13 Oct 2022 | CNY | 10.97 | 11.15 | 10.95 | 11 | 11 | +0.08 (+0.73%) | 1,278,400 |
| 12 Oct 2022 | CNY | 10.71 | 10.97 | 10.47 | 10.92 | 10.92 | +0.09 (+0.83%) | 1,525,200 |
| 11 Oct 2022 | CNY | 10.72 | 10.88 | 10.51 | 10.83 | 10.83 | +0.2 (+1.88%) | 1,214,682 |
| 10 Oct 2022 | CNY | 11.28 | 11.28 | 10.54 | 10.63 | 10.63 | -0.57 (-5.09%) | 2,019,400 |
| 30 Sep 2022 | CNY | 11 | 11.43 | 10.84 | 11.2 | 11.2 | +0.08 (+0.72%) | 1,891,381 |
| 29 Sep 2022 | CNY | 11.38 | 11.52 | 11.04 | 11.12 | 11.12 | -0.13 (-1.16%) | 1,677,299 |
| 28 Sep 2022 | CNY | 11.82 | 12.08 | 11.24 | 11.25 | 11.25 | -0.71 (-5.94%) | 3,467,712 |
| 27 Sep 2022 | CNY | 11.54 | 12.1 | 11.54 | 11.96 | 11.96 | +0.42 (+3.64%) | 3,080,003 |
| 26 Sep 2022 | CNY | 12.39 | 12.39 | 11.51 | 11.54 | 11.54 | -0.99 (-7.90%) | 4,179,646 |
