| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 11.06 | 11.13 | 10.93 | 11.05 | 11.05 | +0.05 (+0.45%) | 1,873,153 |
| 14 Nov 2022 | CNY | 11.13 | 11.25 | 10.9 | 11 | 11 | -0.13 (-1.17%) | 2,554,306 |
| 11 Nov 2022 | CNY | 11.34 | 11.5 | 11.13 | 11.13 | 11.13 | -0.2 (-1.77%) | 3,348,913 |
| 10 Nov 2022 | CNY | 11.17 | 11.35 | 10.66 | 11.33 | 11.33 | +0.17 (+1.52%) | 2,421,350 |
| 9 Nov 2022 | CNY | 11.09 | 11.29 | 11 | 11.16 | 11.16 | +0.14 (+1.27%) | 1,943,103 |
| 8 Nov 2022 | CNY | 10.95 | 11.05 | 10.85 | 11.02 | 11.02 | +0.08 (+0.73%) | 1,753,825 |
| 7 Nov 2022 | CNY | 10.55 | 11 | 10.51 | 10.94 | 10.94 | +0.39 (+3.70%) | 2,167,470 |
| 4 Nov 2022 | CNY | 10.37 | 10.66 | 10.34 | 10.55 | 10.55 | +0.17 (+1.64%) | 2,173,721 |
| 3 Nov 2022 | CNY | 10.31 | 10.39 | 10.22 | 10.38 | 10.38 | +0.07 (+0.68%) | 1,686,323 |
| 2 Nov 2022 | CNY | 10.33 | 10.39 | 10.1 | 10.31 | 10.31 | +0.06 (+0.59%) | 1,956,400 |
| 1 Nov 2022 | CNY | 10.21 | 10.34 | 10.08 | 10.25 | 10.25 | +0.05 (+0.49%) | 1,870,489 |
| 31 Oct 2022 | CNY | 9.78 | 10.27 | 9.78 | 10.2 | 10.2 | +0.37 (+3.76%) | 2,140,668 |
| 28 Oct 2022 | CNY | 10.39 | 10.39 | 9.77 | 9.83 | 9.83 | -0.39 (-3.82%) | 1,827,700 |
| 27 Oct 2022 | CNY | 10 | 10.5 | 9.88 | 10.22 | 10.22 | +0.45 (+4.61%) | 2,286,353 |
| 26 Oct 2022 | CNY | 9.81 | 9.93 | 9.6 | 9.77 | 9.77 | +0.1 (+1.03%) | 1,176,600 |
| 25 Oct 2022 | CNY | 9.61 | 9.79 | 9.46 | 9.67 | 9.67 | -0.05 (-0.51%) | 1,000,865 |
| 24 Oct 2022 | CNY | 10 | 10.02 | 9.5 | 9.72 | 9.72 | -0.24 (-2.41%) | 1,828,200 |
| 21 Oct 2022 | CNY | 9.97 | 10.09 | 9.89 | 9.96 | 9.96 | -0.02 (-0.20%) | 687,356 |
| 20 Oct 2022 | CNY | 9.98 | 10.14 | 9.86 | 9.98 | 9.98 | 0.0 (0.0%) | 1,011,805 |
| 19 Oct 2022 | CNY | 10.11 | 10.15 | 9.94 | 9.98 | 9.98 | -0.13 (-1.29%) | 789,800 |
| 18 Oct 2022 | CNY | 10.2 | 10.2 | 10.03 | 10.11 | 10.11 | -0.01 (-0.10%) | 890,822 |
| 17 Oct 2022 | CNY | 10.14 | 10.2 | 10.05 | 10.12 | 10.12 | +0.03 (+0.30%) | 736,193 |
| 14 Oct 2022 | CNY | 9.99 | 10.14 | 9.99 | 10.09 | 10.09 | +0.16 (+1.61%) | 943,100 |
| 13 Oct 2022 | CNY | 9.99 | 10.12 | 9.88 | 9.93 | 9.93 | -0.04 (-0.40%) | 1,140,427 |
| 12 Oct 2022 | CNY | 9.58 | 9.98 | 9.53 | 9.97 | 9.97 | +0.35 (+3.64%) | 1,997,600 |
| 11 Oct 2022 | CNY | 9.56 | 9.7 | 9.4 | 9.62 | 9.62 | +0.06 (+0.63%) | 1,187,225 |
| 10 Oct 2022 | CNY | 9.53 | 9.74 | 9.45 | 9.56 | 9.56 | +0.03 (+0.31%) | 1,609,756 |
| 30 Sep 2022 | CNY | 9.52 | 9.64 | 9.34 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,479,783 |
| 29 Sep 2022 | CNY | 9.6 | 9.73 | 9.37 | 9.52 | 9.52 | +0.02 (+0.21%) | 1,956,501 |
| 28 Sep 2022 | CNY | 9.87 | 9.91 | 9.46 | 9.5 | 9.5 | -0.34 (-3.46%) | 1,765,028 |
