| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 9.47 | 9.57 | 9.36 | 9.4 | 9.4 | -0.09 (-0.95%) | 43,956,530 |
| 21 Nov 2022 | CNY | 9.65 | 9.65 | 9.37 | 9.49 | 9.49 | -0.3 (-3.06%) | 61,234,469 |
| 18 Nov 2022 | CNY | 9.95 | 10 | 9.76 | 9.79 | 9.79 | -0.22 (-2.20%) | 55,805,568 |
| 17 Nov 2022 | CNY | 9.8 | 10.09 | 9.73 | 10.01 | 10.01 | +0.19 (+1.93%) | 61,779,401 |
| 16 Nov 2022 | CNY | 9.97 | 10.07 | 9.77 | 9.82 | 9.82 | -0.12 (-1.21%) | 64,579,099 |
| 15 Nov 2022 | CNY | 9.86 | 10.06 | 9.82 | 9.94 | 9.94 | +0.03 (+0.30%) | 62,455,443 |
| 14 Nov 2022 | CNY | 10.4 | 10.44 | 9.9 | 9.91 | 9.91 | -0.68 (-6.42%) | 118,154,903 |
| 11 Nov 2022 | CNY | 11.1 | 11.22 | 10.18 | 10.59 | 10.59 | -0.34 (-3.11%) | 178,301,491 |
| 10 Nov 2022 | CNY | 10.8 | 10.94 | 10.53 | 10.93 | 10.93 | +0.07 (+0.64%) | 46,383,857 |
| 9 Nov 2022 | CNY | 10.92 | 11.13 | 10.81 | 10.86 | 10.86 | -0.05 (-0.46%) | 32,084,153 |
| 8 Nov 2022 | CNY | 10.92 | 11.2 | 10.78 | 10.91 | 10.91 | -0.1 (-0.91%) | 44,371,216 |
| 7 Nov 2022 | CNY | 10.66 | 11.1 | 10.53 | 11.01 | 11.01 | +0.17 (+1.57%) | 70,019,490 |
| 4 Nov 2022 | CNY | 10.2 | 10.92 | 10.18 | 10.84 | 10.84 | +0.58 (+5.65%) | 79,360,780 |
| 3 Nov 2022 | CNY | 10.13 | 10.44 | 10.05 | 10.26 | 10.26 | +0.07 (+0.69%) | 39,187,750 |
| 2 Nov 2022 | CNY | 10.1 | 10.95 | 10.02 | 10.19 | 10.19 | -0.09 (-0.88%) | 108,777,014 |
| 1 Nov 2022 | CNY | 9.54 | 10.35 | 9.23 | 10.28 | 10.28 | +0.61 (+6.31%) | 89,986,689 |
| 31 Oct 2022 | CNY | 10.12 | 10.12 | 9.45 | 9.67 | 9.67 | -0.55 (-5.38%) | 58,823,191 |
| 28 Oct 2022 | CNY | 10.3 | 10.42 | 10.15 | 10.22 | 10.22 | -0.06 (-0.58%) | 25,571,133 |
| 27 Oct 2022 | CNY | 10.46 | 10.64 | 10.21 | 10.28 | 10.28 | -0.27 (-2.56%) | 37,290,953 |
| 26 Oct 2022 | CNY | 10.44 | 10.74 | 10.4 | 10.55 | 10.55 | +0.03 (+0.29%) | 46,043,947 |
| 25 Oct 2022 | CNY | 10.09 | 10.65 | 10.09 | 10.52 | 10.52 | +0.38 (+3.75%) | 46,926,960 |
| 24 Oct 2022 | CNY | 10.6 | 10.64 | 10.11 | 10.14 | 10.14 | -0.61 (-5.67%) | 60,541,715 |
| 21 Oct 2022 | CNY | 10.25 | 10.85 | 10.1 | 10.75 | 10.75 | +0.42 (+4.07%) | 52,889,716 |
| 20 Oct 2022 | CNY | 10.06 | 10.73 | 9.97 | 10.33 | 10.33 | +0.22 (+2.18%) | 59,897,695 |
| 19 Oct 2022 | CNY | 10.37 | 10.61 | 10.06 | 10.11 | 10.11 | -0.34 (-3.25%) | 36,163,449 |
| 18 Oct 2022 | CNY | 10.72 | 10.92 | 10.35 | 10.45 | 10.45 | -0.07 (-0.67%) | 33,327,345 |
| 17 Oct 2022 | CNY | 10.21 | 10.54 | 10.01 | 10.52 | 10.52 | +0.24 (+2.33%) | 37,839,217 |
| 14 Oct 2022 | CNY | 10.28 | 10.46 | 10.18 | 10.28 | 10.28 | 0.0 (0.0%) | 29,461,298 |
| 13 Oct 2022 | CNY | 10.19 | 10.43 | 9.98 | 10.28 | 10.28 | -0.01 (-0.10%) | 30,028,987 |
| 12 Oct 2022 | CNY | 10.12 | 10.33 | 9.84 | 10.29 | 10.29 | +0.19 (+1.88%) | 34,203,953 |
