| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 10.22 | 10.45 | 10.17 | 10.26 | 10.26 | +0.09 (+0.88%) | 40,737,732 |
| 22 Nov 2022 | CNY | 10.18 | 10.35 | 10.1 | 10.17 | 10.17 | -0.03 (-0.29%) | 31,778,069 |
| 21 Nov 2022 | CNY | 10.41 | 10.42 | 10.1 | 10.2 | 10.2 | -0.28 (-2.67%) | 36,202,619 |
| 18 Nov 2022 | CNY | 10.68 | 10.73 | 10.45 | 10.48 | 10.48 | -0.29 (-2.69%) | 39,715,838 |
| 17 Nov 2022 | CNY | 10.74 | 10.83 | 10.5 | 10.77 | 10.77 | 0.0 (0.0%) | 60,410,605 |
| 16 Nov 2022 | CNY | 11.13 | 11.13 | 10.71 | 10.77 | 10.77 | -0.49 (-4.35%) | 70,153,994 |
| 15 Nov 2022 | CNY | 10.36 | 11.5 | 10.35 | 11.26 | 11.26 | +0.81 (+7.75%) | 126,263,302 |
| 14 Nov 2022 | CNY | 10.52 | 10.9 | 10.37 | 10.45 | 10.45 | -0.09 (-0.85%) | 54,253,591 |
| 11 Nov 2022 | CNY | 10.66 | 10.76 | 10.33 | 10.54 | 10.54 | +0.35 (+3.43%) | 74,755,353 |
| 10 Nov 2022 | CNY | 9.9 | 10.38 | 9.86 | 10.19 | 10.19 | +0.25 (+2.52%) | 37,762,396 |
| 9 Nov 2022 | CNY | 10.17 | 10.17 | 9.94 | 9.94 | 9.94 | -0.17 (-1.68%) | 20,550,141 |
| 8 Nov 2022 | CNY | 10.15 | 10.28 | 10.02 | 10.11 | 10.11 | -0.02 (-0.20%) | 22,588,980 |
| 7 Nov 2022 | CNY | 9.99 | 10.24 | 9.95 | 10.13 | 10.13 | +0.02 (+0.20%) | 31,137,149 |
| 4 Nov 2022 | CNY | 9.85 | 10.28 | 9.78 | 10.11 | 10.11 | +0.23 (+2.33%) | 58,156,213 |
| 3 Nov 2022 | CNY | 9.82 | 9.94 | 9.74 | 9.88 | 9.88 | -0.13 (-1.30%) | 34,076,477 |
| 2 Nov 2022 | CNY | 9.63 | 10.5 | 9.55 | 10.01 | 10.01 | +0.38 (+3.95%) | 68,644,893 |
| 1 Nov 2022 | CNY | 9.37 | 9.65 | 9.31 | 9.63 | 9.63 | +0.28 (+2.99%) | 26,226,016 |
| 31 Oct 2022 | CNY | 9.21 | 9.52 | 9.19 | 9.35 | 9.35 | +0.2 (+2.19%) | 20,354,517 |
| 28 Oct 2022 | CNY | 9.45 | 9.53 | 9.13 | 9.15 | 9.15 | -0.39 (-4.09%) | 24,965,487 |
| 27 Oct 2022 | CNY | 9.5 | 9.72 | 9.49 | 9.54 | 9.54 | -0.04 (-0.42%) | 21,331,261 |
| 26 Oct 2022 | CNY | 9.3 | 9.86 | 9.22 | 9.58 | 9.58 | +0.27 (+2.90%) | 31,690,829 |
| 25 Oct 2022 | CNY | 9.47 | 9.55 | 9.19 | 9.31 | 9.31 | -0.19 (-2%) | 22,563,204 |
| 24 Oct 2022 | CNY | 9.75 | 10.01 | 9.47 | 9.5 | 9.5 | -0.18 (-1.86%) | 32,190,076 |
| 21 Oct 2022 | CNY | 9.8 | 9.88 | 9.53 | 9.68 | 9.68 | +0.22 (+2.33%) | 49,985,728 |
| 20 Oct 2022 | CNY | 9.3 | 9.63 | 9.3 | 9.46 | 9.46 | +0.03 (+0.32%) | 20,353,748 |
| 19 Oct 2022 | CNY | 9.61 | 9.65 | 9.38 | 9.43 | 9.43 | -0.18 (-1.87%) | 23,736,889 |
| 18 Oct 2022 | CNY | 9.59 | 9.81 | 9.49 | 9.61 | 9.61 | +0.1 (+1.05%) | 30,223,285 |
| 17 Oct 2022 | CNY | 9.38 | 9.6 | 9.38 | 9.51 | 9.51 | +0.02 (+0.21%) | 19,011,454 |
| 14 Oct 2022 | CNY | 9.43 | 9.58 | 9.34 | 9.49 | 9.49 | +0.07 (+0.74%) | 30,416,784 |
| 13 Oct 2022 | CNY | 9.04 | 9.62 | 9.03 | 9.42 | 9.42 | +0.27 (+2.95%) | 43,830,343 |
