| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 12.19 | 12.29 | 12.1 | 12.25 | 12.25 | +0.04 (+0.33%) | 4,670,023 |
| 14 Nov 2022 | CNY | 12.25 | 12.47 | 12.08 | 12.21 | 12.21 | +0.03 (+0.25%) | 5,997,861 |
| 11 Nov 2022 | CNY | 11.95 | 12.24 | 11.91 | 12.18 | 12.18 | +0.36 (+3.05%) | 6,855,489 |
| 10 Nov 2022 | CNY | 11.76 | 11.84 | 11.66 | 11.82 | 11.82 | -0.02 (-0.17%) | 2,147,785 |
| 9 Nov 2022 | CNY | 11.86 | 11.97 | 11.8 | 11.84 | 11.84 | 0.0 (0.0%) | 2,122,634 |
| 8 Nov 2022 | CNY | 11.88 | 11.93 | 11.78 | 11.84 | 11.84 | -0.09 (-0.75%) | 1,695,895 |
| 7 Nov 2022 | CNY | 11.83 | 11.94 | 11.75 | 11.93 | 11.93 | +0.07 (+0.59%) | 2,152,517 |
| 4 Nov 2022 | CNY | 11.74 | 11.87 | 11.66 | 11.86 | 11.86 | +0.13 (+1.11%) | 2,613,763 |
| 3 Nov 2022 | CNY | 11.71 | 11.73 | 11.64 | 11.73 | 11.73 | -0.02 (-0.17%) | 1,345,725 |
| 2 Nov 2022 | CNY | 11.7 | 11.76 | 11.68 | 11.75 | 11.75 | +0.04 (+0.34%) | 1,750,064 |
| 1 Nov 2022 | CNY | 11.48 | 11.72 | 11.45 | 11.71 | 11.71 | +0.23 (+2.00%) | 2,401,325 |
| 31 Oct 2022 | CNY | 11.36 | 11.53 | 11.32 | 11.48 | 11.48 | +0.05 (+0.44%) | 1,810,699 |
| 28 Oct 2022 | CNY | 11.61 | 11.69 | 11.35 | 11.43 | 11.43 | -0.24 (-2.06%) | 2,123,826 |
| 27 Oct 2022 | CNY | 11.47 | 11.72 | 11.45 | 11.67 | 11.67 | +0.21 (+1.83%) | 2,250,864 |
| 26 Oct 2022 | CNY | 11.45 | 11.56 | 11.41 | 11.46 | 11.46 | +0.02 (+0.17%) | 1,532,115 |
| 25 Oct 2022 | CNY | 11.7 | 11.75 | 11.41 | 11.44 | 11.44 | -0.26 (-2.22%) | 2,695,169 |
| 24 Oct 2022 | CNY | 11.83 | 11.87 | 11.66 | 11.7 | 11.7 | -0.09 (-0.76%) | 2,834,656 |
| 21 Oct 2022 | CNY | 11.7 | 11.81 | 11.7 | 11.79 | 11.79 | +0.08 (+0.68%) | 1,912,884 |
| 20 Oct 2022 | CNY | 11.83 | 11.85 | 11.7 | 11.71 | 11.71 | -0.12 (-1.01%) | 3,160,433 |
| 19 Oct 2022 | CNY | 11.88 | 11.88 | 11.78 | 11.83 | 11.83 | -0.05 (-0.42%) | 1,634,817 |
| 18 Oct 2022 | CNY | 11.95 | 11.95 | 11.84 | 11.88 | 11.88 | -0.07 (-0.59%) | 2,050,581 |
| 17 Oct 2022 | CNY | 11.82 | 11.96 | 11.76 | 11.95 | 11.95 | +0.07 (+0.59%) | 2,923,793 |
| 14 Oct 2022 | CNY | 11.79 | 11.92 | 11.77 | 11.88 | 11.88 | +0.11 (+0.93%) | 2,453,781 |
| 13 Oct 2022 | CNY | 11.76 | 11.81 | 11.69 | 11.77 | 11.77 | -0.03 (-0.25%) | 1,621,506 |
| 12 Oct 2022 | CNY | 11.64 | 11.81 | 11.54 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,945,527 |
| 11 Oct 2022 | CNY | 11.65 | 11.74 | 11.6 | 11.7 | 11.7 | +0.01 (+0.09%) | 1,458,300 |
| 10 Oct 2022 | CNY | 11.65 | 11.76 | 11.56 | 11.69 | 11.69 | +0.03 (+0.26%) | 2,000,263 |
| 30 Sep 2022 | CNY | 11.65 | 11.71 | 11.57 | 11.66 | 11.66 | +0.04 (+0.34%) | 1,667,518 |
| 29 Sep 2022 | CNY | 11.71 | 11.71 | 11.55 | 11.62 | 11.62 | -0.01 (-0.09%) | 2,303,495 |
| 28 Sep 2022 | CNY | 11.67 | 11.73 | 11.58 | 11.63 | 11.63 | -0.09 (-0.77%) | 2,152,791 |
