| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | CNY | 10.27 | 9.82 | 9.87 | 10.1 | 10.1 | +0.11 (+1.10%) | 9,825,510 |
| 6 Dec 2022 | CNY | 10.05 | 9.87 | 10.02 | 9.99 | 9.99 | -0.08 (-0.79%) | 8,154,670 |
| 5 Dec 2022 | CNY | 10.24 | 9.9 | 10.21 | 10.07 | 10.07 | -0.08 (-0.79%) | 12,779,250 |
| 2 Dec 2022 | CNY | 10.32 | 9.99 | 10.12 | 10.15 | 10.15 | -0.06 (-0.59%) | 13,063,380 |
| 1 Dec 2022 | CNY | 10.32 | 9.7 | 9.96 | 10.21 | 10.21 | +0.4 (+4.08%) | 19,802,540 |
| 30 Nov 2022 | CNY | 10.21 | 9.35 | 9.58 | 9.81 | 9.81 | +0.3 (+3.15%) | 17,567,110 |
| 29 Nov 2022 | CNY | 9.64 | 9.31 | 9.32 | 9.51 | 9.51 | +0.19 (+2.04%) | 12,445,540 |
| 28 Nov 2022 | CNY | 9.66 | 9.17 | 9.62 | 9.32 | 9.32 | -0.67 (-6.71%) | 15,696,140 |
| 25 Nov 2022 | CNY | 10.46 | 9.84 | 9.92 | 9.99 | 9.99 | -0.12 (-1.19%) | 13,926,300 |
| 24 Nov 2022 | CNY | 10.11 | 9.81 | 10 | 10.11 | 10.11 | -0.1 (-0.98%) | 15,896,550 |
| 23 Nov 2022 | CNY | 10.48 | 9.77 | 10.3 | 10.21 | 10.21 | -0.34 (-3.22%) | 25,007,620 |
| 22 Nov 2022 | CNY | 10.55 | 9.52 | 9.61 | 10.55 | 10.55 | +0.96 (+10.01%) | 17,100,060 |
| 21 Nov 2022 | CNY | 10.14 | 9.46 | 9.83 | 9.59 | 9.59 | -0.52 (-5.14%) | 19,316,480 |
| 18 Nov 2022 | CNY | 10.68 | 9.75 | 9.86 | 10.11 | 10.11 | +0.31 (+3.16%) | 32,636,210 |
| 17 Nov 2022 | CNY | 10.2 | 9.53 | 9.91 | 9.8 | 9.8 | -0.11 (-1.11%) | 22,729,110 |
| 16 Nov 2022 | CNY | 9.91 | 8.97 | 9.01 | 9.91 | 9.91 | +0.9 (+9.99%) | 14,115,960 |
| 15 Nov 2022 | CNY | 9.14 | 8.95 | 8.96 | 9.01 | 9.01 | +0.06 (+0.67%) | 3,301,260 |
| 14 Nov 2022 | CNY | 9.03 | 8.86 | 9.03 | 8.95 | 8.95 | -0.02 (-0.22%) | 2,907,400 |
| 11 Nov 2022 | CNY | 9.25 | 8.9 | 9.15 | 8.97 | 8.97 | -0.03 (-0.33%) | 5,480,670 |
| 10 Nov 2022 | CNY | 9.07 | 8.89 | 8.99 | 9 | 9 | -0.01 (-0.11%) | 2,825,800 |
| 9 Nov 2022 | CNY | 9.09 | 8.89 | 9.01 | 9.01 | 9.01 | -0.01 (-0.11%) | 3,005,510 |
| 8 Nov 2022 | CNY | 9.13 | 8.91 | 9.13 | 9.02 | 9.02 | -0.11 (-1.20%) | 4,141,200 |
| 7 Nov 2022 | CNY | 9.25 | 8.85 | 8.89 | 9.13 | 9.13 | +0.13 (+1.44%) | 5,899,820 |
| 4 Nov 2022 | CNY | 9.15 | 8.77 | 8.79 | 9 | 9 | +0.19 (+2.16%) | 5,484,310 |
| 3 Nov 2022 | CNY | 8.98 | 8.71 | 8.95 | 8.81 | 8.81 | -0.11 (-1.23%) | 4,871,640 |
| 2 Nov 2022 | CNY | 9.28 | 8.87 | 9 | 8.92 | 8.92 | +0.02 (+0.22%) | 6,817,280 |
| 1 Nov 2022 | CNY | 8.91 | 8.58 | 8.7 | 8.9 | 8.9 | +0.24 (+2.77%) | 7,612,550 |
| 31 Oct 2022 | CNY | 8.8 | 8.33 | 8.46 | 8.66 | 8.66 | +0.4 (+4.84%) | 8,542,950 |
| 28 Oct 2022 | CNY | 8.61 | 8.21 | 8.56 | 8.26 | 8.26 | -0.29 (-3.39%) | 3,310,110 |
| 27 Oct 2022 | CNY | 8.8 | 8.5 | 8.5 | 8.55 | 8.55 | +0.08 (+0.94%) | 4,195,000 |
