| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 10.89 | 11.05 | 10.02 | 10.09 | 10.09 | -0.1 (-0.98%) | 86,884,970 |
| 11 Nov 2022 | CNY | 9.58 | 10.19 | 9.56 | 10.19 | 10.19 | +0.93 (+10.04%) | 58,891,266 |
| 10 Nov 2022 | CNY | 9.32 | 9.43 | 9.05 | 9.26 | 9.26 | -0.09 (-0.96%) | 25,011,871 |
| 9 Nov 2022 | CNY | 9.69 | 10.09 | 9.32 | 9.35 | 9.35 | -0.19 (-1.99%) | 34,462,386 |
| 8 Nov 2022 | CNY | 9.16 | 9.73 | 9.16 | 9.54 | 9.54 | +0.38 (+4.15%) | 40,960,379 |
| 7 Nov 2022 | CNY | 9.01 | 9.3 | 8.99 | 9.16 | 9.16 | +0.07 (+0.77%) | 23,276,765 |
| 4 Nov 2022 | CNY | 8.87 | 9.2 | 8.8 | 9.09 | 9.09 | +0.27 (+3.06%) | 25,711,088 |
| 3 Nov 2022 | CNY | 8.9 | 9.06 | 8.7 | 8.82 | 8.82 | -0.11 (-1.23%) | 27,173,108 |
| 2 Nov 2022 | CNY | 8.52 | 9.1 | 8.38 | 8.93 | 8.93 | +0.36 (+4.20%) | 45,001,797 |
| 1 Nov 2022 | CNY | 8.56 | 8.72 | 8.25 | 8.57 | 8.57 | +0.04 (+0.47%) | 56,891,209 |
| 31 Oct 2022 | CNY | 9 | 9.19 | 8.47 | 8.53 | 8.53 | -0.87 (-9.26%) | 73,391,060 |
| 28 Oct 2022 | CNY | 9.63 | 9.69 | 9.3 | 9.4 | 9.4 | -0.24 (-2.49%) | 32,157,194 |
| 27 Oct 2022 | CNY | 9.37 | 9.77 | 9.3 | 9.64 | 9.64 | +0.31 (+3.32%) | 44,615,347 |
| 26 Oct 2022 | CNY | 9.79 | 9.85 | 9.23 | 9.33 | 9.33 | -0.43 (-4.41%) | 71,404,866 |
| 25 Oct 2022 | CNY | 10.18 | 10.32 | 9.42 | 9.76 | 9.76 | -0.49 (-4.78%) | 63,403,242 |
| 24 Oct 2022 | CNY | 10.65 | 10.65 | 10.21 | 10.25 | 10.25 | -0.55 (-5.09%) | 42,536,188 |
| 21 Oct 2022 | CNY | 10.29 | 10.94 | 10.21 | 10.8 | 10.8 | +0.54 (+5.26%) | 48,883,697 |
| 20 Oct 2022 | CNY | 10.2 | 10.52 | 10.16 | 10.26 | 10.26 | -0.09 (-0.87%) | 27,874,579 |
| 19 Oct 2022 | CNY | 10.08 | 10.56 | 10.02 | 10.35 | 10.35 | +0.27 (+2.68%) | 33,143,424 |
| 18 Oct 2022 | CNY | 10.43 | 10.63 | 9.96 | 10.08 | 10.08 | -0.41 (-3.91%) | 38,043,635 |
| 17 Oct 2022 | CNY | 10.62 | 10.8 | 9.8 | 10.49 | 10.49 | -0.13 (-1.22%) | 50,986,095 |
| 14 Oct 2022 | CNY | 10.39 | 11.11 | 10.35 | 10.62 | 10.62 | -0.06 (-0.56%) | 54,699,724 |
| 13 Oct 2022 | CNY | 10.79 | 10.85 | 9.88 | 10.68 | 10.68 | -0.3 (-2.73%) | 100,552,746 |
| 12 Oct 2022 | CNY | 10.13 | 10.98 | 10.09 | 10.98 | 10.98 | +0.8 (+7.86%) | 47,789,826 |
| 11 Oct 2022 | CNY | 10.22 | 10.39 | 10.05 | 10.18 | 10.18 | -0.04 (-0.39%) | 35,481,843 |
| 10 Oct 2022 | CNY | 10 | 10.52 | 9.87 | 10.22 | 10.22 | +0.37 (+3.76%) | 72,040,050 |
| 30 Sep 2022 | CNY | 10.08 | 10.17 | 9.63 | 9.85 | 9.85 | -0.01 (-0.10%) | 50,663,208 |
| 29 Sep 2022 | CNY | 10.07 | 10.14 | 9.75 | 9.86 | 9.86 | -0.18 (-1.79%) | 33,427,773 |
| 28 Sep 2022 | CNY | 10.18 | 10.26 | 9.91 | 10.04 | 10.04 | -0.18 (-1.76%) | 42,480,922 |
| 27 Sep 2022 | CNY | 9.99 | 10.34 | 9.8 | 10.22 | 10.22 | +0.22 (+2.20%) | 65,738,730 |
