| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 10.45 | 10.55 | 10.38 | 10.53 | 10.53 | +0.09 (+0.86%) | 8,577,007 |
| 14 Nov 2022 | CNY | 10.69 | 10.75 | 10.4 | 10.44 | 10.44 | -0.12 (-1.14%) | 12,233,997 |
| 11 Nov 2022 | CNY | 10.55 | 10.65 | 10.44 | 10.56 | 10.56 | +0.18 (+1.73%) | 14,094,912 |
| 10 Nov 2022 | CNY | 10.26 | 10.42 | 10.18 | 10.38 | 10.38 | +0.06 (+0.58%) | 5,963,550 |
| 9 Nov 2022 | CNY | 10.33 | 10.52 | 10.3 | 10.32 | 10.32 | -0.01 (-0.10%) | 7,118,326 |
| 8 Nov 2022 | CNY | 10.16 | 10.46 | 10.15 | 10.33 | 10.33 | +0.11 (+1.08%) | 10,180,375 |
| 7 Nov 2022 | CNY | 10.2 | 10.3 | 10.13 | 10.22 | 10.22 | +0.01 (+0.10%) | 7,949,198 |
| 4 Nov 2022 | CNY | 10.03 | 10.23 | 9.97 | 10.21 | 10.21 | +0.17 (+1.69%) | 9,256,195 |
| 3 Nov 2022 | CNY | 9.9 | 10.08 | 9.89 | 10.04 | 10.04 | +0.06 (+0.60%) | 6,650,288 |
| 2 Nov 2022 | CNY | 9.82 | 10 | 9.78 | 9.98 | 9.98 | +0.12 (+1.22%) | 7,828,942 |
| 1 Nov 2022 | CNY | 9.66 | 9.86 | 9.64 | 9.86 | 9.86 | +0.2 (+2.07%) | 8,854,537 |
| 31 Oct 2022 | CNY | 9.79 | 9.81 | 9.53 | 9.66 | 9.66 | -0.13 (-1.33%) | 9,581,167 |
| 28 Oct 2022 | CNY | 10.05 | 10.07 | 9.75 | 9.79 | 9.79 | -0.3 (-2.97%) | 10,680,667 |
| 27 Oct 2022 | CNY | 9.98 | 10.13 | 9.98 | 10.09 | 10.09 | +0.12 (+1.20%) | 7,168,175 |
| 26 Oct 2022 | CNY | 9.88 | 10.09 | 9.82 | 9.97 | 9.97 | +0.11 (+1.12%) | 7,942,233 |
| 25 Oct 2022 | CNY | 9.85 | 9.93 | 9.72 | 9.86 | 9.86 | +0.01 (+0.10%) | 5,995,288 |
| 24 Oct 2022 | CNY | 9.97 | 10.1 | 9.77 | 9.85 | 9.85 | -0.14 (-1.40%) | 10,195,239 |
| 21 Oct 2022 | CNY | 9.98 | 10.18 | 9.95 | 9.99 | 9.99 | 0.0 (0.0%) | 7,959,853 |
| 20 Oct 2022 | CNY | 10.16 | 10.25 | 9.96 | 9.99 | 9.99 | -0.24 (-2.35%) | 11,846,792 |
| 19 Oct 2022 | CNY | 10.42 | 10.46 | 10.22 | 10.23 | 10.23 | -0.22 (-2.11%) | 9,956,340 |
| 18 Oct 2022 | CNY | 10.45 | 10.52 | 10.36 | 10.45 | 10.45 | +0.03 (+0.29%) | 9,143,600 |
| 17 Oct 2022 | CNY | 10.32 | 10.43 | 10.27 | 10.42 | 10.42 | +0.03 (+0.29%) | 9,285,804 |
| 14 Oct 2022 | CNY | 10.33 | 10.5 | 10.33 | 10.39 | 10.39 | +0.09 (+0.87%) | 12,484,910 |
| 13 Oct 2022 | CNY | 10.36 | 10.44 | 10.27 | 10.3 | 10.3 | -0.13 (-1.25%) | 7,543,486 |
| 12 Oct 2022 | CNY | 10.41 | 10.46 | 10.14 | 10.43 | 10.43 | +0.07 (+0.68%) | 7,883,400 |
| 11 Oct 2022 | CNY | 10.39 | 10.43 | 10.18 | 10.36 | 10.36 | 0.0 (0.0%) | 5,267,315 |
| 10 Oct 2022 | CNY | 10.49 | 10.69 | 10.3 | 10.36 | 10.36 | -0.09 (-0.86%) | 8,362,600 |
| 30 Sep 2022 | CNY | 10.48 | 10.57 | 10.39 | 10.45 | 10.45 | -0.05 (-0.48%) | 5,903,793 |
| 29 Sep 2022 | CNY | 10.8 | 10.89 | 10.4 | 10.5 | 10.5 | -0.18 (-1.69%) | 9,136,744 |
| 28 Sep 2022 | CNY | 11.02 | 11.07 | 10.66 | 10.68 | 10.68 | -0.34 (-3.09%) | 7,457,624 |
