| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 12.43 | 12.57 | 12.1 | 12.18 | 12.18 | -0.29 (-2.33%) | 20,450,499 |
| 22 Nov 2022 | CNY | 12.8 | 12.99 | 12.4 | 12.47 | 12.47 | -0.42 (-3.26%) | 28,468,326 |
| 21 Nov 2022 | CNY | 12.95 | 13.04 | 12.73 | 12.89 | 12.89 | -0.07 (-0.54%) | 27,232,812 |
| 18 Nov 2022 | CNY | 12.89 | 13.25 | 12.8 | 12.96 | 12.96 | +0.1 (+0.78%) | 25,983,184 |
| 17 Nov 2022 | CNY | 12.62 | 13 | 12.58 | 12.86 | 12.86 | +0.23 (+1.82%) | 27,127,462 |
| 16 Nov 2022 | CNY | 13 | 13.09 | 12.59 | 12.63 | 12.63 | -0.37 (-2.85%) | 33,697,829 |
| 15 Nov 2022 | CNY | 12.6 | 13.06 | 12.5 | 13 | 13 | +0.42 (+3.34%) | 52,328,096 |
| 14 Nov 2022 | CNY | 11.91 | 12.71 | 11.8 | 12.58 | 12.58 | +0.67 (+5.63%) | 37,403,895 |
| 11 Nov 2022 | CNY | 12.15 | 12.42 | 11.84 | 11.91 | 11.91 | +0.05 (+0.42%) | 32,009,875 |
| 10 Nov 2022 | CNY | 11.85 | 12.1 | 11.81 | 11.86 | 11.86 | -0.05 (-0.42%) | 14,745,983 |
| 9 Nov 2022 | CNY | 11.88 | 12.12 | 11.82 | 11.91 | 11.91 | -0.01 (-0.08%) | 13,010,841 |
| 8 Nov 2022 | CNY | 11.98 | 11.99 | 11.7 | 11.92 | 11.92 | -0.04 (-0.33%) | 13,870,644 |
| 7 Nov 2022 | CNY | 12.2 | 12.35 | 11.85 | 11.96 | 11.96 | -0.3 (-2.45%) | 22,103,240 |
| 4 Nov 2022 | CNY | 12.14 | 12.5 | 11.99 | 12.26 | 12.26 | +0.16 (+1.32%) | 22,775,465 |
| 3 Nov 2022 | CNY | 12.36 | 12.36 | 11.98 | 12.1 | 12.1 | -0.56 (-4.42%) | 26,911,893 |
| 2 Nov 2022 | CNY | 12.19 | 13.03 | 12.02 | 12.66 | 12.66 | +0.46 (+3.77%) | 48,076,290 |
| 1 Nov 2022 | CNY | 11.8 | 12.32 | 11.76 | 12.2 | 12.2 | +0.51 (+4.36%) | 33,989,863 |
| 31 Oct 2022 | CNY | 11.63 | 11.87 | 11.4 | 11.69 | 11.69 | +0.07 (+0.60%) | 15,844,627 |
| 28 Oct 2022 | CNY | 11.9 | 12.08 | 11.57 | 11.62 | 11.62 | -0.4 (-3.33%) | 20,173,788 |
| 27 Oct 2022 | CNY | 11.86 | 12.11 | 11.72 | 12.02 | 12.02 | +0.12 (+1.01%) | 24,834,676 |
| 26 Oct 2022 | CNY | 11.42 | 12.11 | 11.42 | 11.9 | 11.9 | +0.58 (+5.12%) | 28,027,417 |
| 25 Oct 2022 | CNY | 11.52 | 11.68 | 11.09 | 11.32 | 11.32 | -0.17 (-1.48%) | 21,878,286 |
| 24 Oct 2022 | CNY | 11.76 | 12.04 | 11.41 | 11.49 | 11.49 | -0.28 (-2.38%) | 15,284,891 |
| 21 Oct 2022 | CNY | 11.78 | 11.91 | 11.59 | 11.77 | 11.77 | -0.04 (-0.34%) | 15,667,196 |
| 20 Oct 2022 | CNY | 11.7 | 11.92 | 11.7 | 11.81 | 11.81 | +0.02 (+0.17%) | 17,921,668 |
| 19 Oct 2022 | CNY | 12.01 | 12.09 | 11.7 | 11.79 | 11.79 | -0.27 (-2.24%) | 19,758,617 |
| 18 Oct 2022 | CNY | 11.4 | 12.19 | 11.26 | 12.06 | 12.06 | +0.66 (+5.79%) | 35,599,022 |
| 17 Oct 2022 | CNY | 11.3 | 11.54 | 11.21 | 11.4 | 11.4 | +0.37 (+3.35%) | 23,200,074 |
| 14 Oct 2022 | CNY | 10.62 | 11.08 | 10.62 | 11.03 | 11.03 | +0.47 (+4.45%) | 19,851,192 |
| 13 Oct 2022 | CNY | 10.4 | 10.67 | 10.38 | 10.56 | 10.56 | +0.05 (+0.48%) | 9,620,192 |
