| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2022 | CNY | 21.89 | 22.66 | 21.8 | 22.66 | 22.66 | +2.06 (+10%) | 18,598,235 |
| 7 Nov 2022 | CNY | 19.05 | 20.6 | 19.05 | 20.6 | 20.6 | +1.87 (+9.98%) | 13,765,322 |
| 4 Nov 2022 | CNY | 18 | 18.73 | 17.77 | 18.73 | 18.73 | +1.7 (+9.98%) | 24,428,920 |
| 3 Nov 2022 | CNY | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | +1.55 (+10.01%) | 1,441,688 |
| 2 Nov 2022 | CNY | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | +1.41 (+10.02%) | 946,310 |
| 1 Nov 2022 | CNY | 14.07 | 14.07 | 13.49 | 14.07 | 14.07 | +1.28 (+10.01%) | 8,857,812 |
| 31 Oct 2022 | CNY | 11.9 | 12.79 | 11.88 | 12.79 | 12.79 | +1.16 (+9.97%) | 4,050,440 |
| 28 Oct 2022 | CNY | 11.94 | 12.4 | 11.34 | 11.63 | 11.63 | -0.23 (-1.94%) | 4,264,180 |
| 27 Oct 2022 | CNY | 11.6 | 12.09 | 11.45 | 11.86 | 11.86 | +0.26 (+2.24%) | 3,081,671 |
| 26 Oct 2022 | CNY | 11.39 | 11.64 | 11.3 | 11.6 | 11.6 | +0.2 (+1.75%) | 1,498,117 |
| 25 Oct 2022 | CNY | 11.41 | 11.49 | 11.08 | 11.4 | 11.4 | -0.01 (-0.09%) | 1,607,025 |
| 24 Oct 2022 | CNY | 11.69 | 11.8 | 11.33 | 11.41 | 11.41 | -0.24 (-2.06%) | 1,703,190 |
| 21 Oct 2022 | CNY | 11.75 | 11.81 | 11.56 | 11.65 | 11.65 | -0.12 (-1.02%) | 1,522,381 |
| 20 Oct 2022 | CNY | 11.7 | 11.86 | 11.56 | 11.77 | 11.77 | +0.08 (+0.68%) | 1,945,785 |
| 19 Oct 2022 | CNY | 11.67 | 11.9 | 11.46 | 11.69 | 11.69 | -0.14 (-1.18%) | 1,690,228 |
| 18 Oct 2022 | CNY | 11.91 | 11.97 | 11.77 | 11.83 | 11.83 | -0.08 (-0.67%) | 2,647,636 |
| 17 Oct 2022 | CNY | 11.66 | 11.96 | 11.51 | 11.91 | 11.91 | +0.06 (+0.51%) | 3,982,510 |
| 14 Oct 2022 | CNY | 11.99 | 12.47 | 11.68 | 11.85 | 11.85 | -0.03 (-0.25%) | 7,321,270 |
| 13 Oct 2022 | CNY | 10.91 | 11.88 | 10.65 | 11.88 | 11.88 | +1.08 (+10%) | 3,434,056 |
| 12 Oct 2022 | CNY | 10.49 | 10.81 | 10.47 | 10.8 | 10.8 | +0.34 (+3.25%) | 801,830 |
| 11 Oct 2022 | CNY | 10.74 | 10.74 | 10.36 | 10.46 | 10.46 | -0.07 (-0.66%) | 672,280 |
| 10 Oct 2022 | CNY | 10.76 | 11 | 10.46 | 10.53 | 10.53 | -0.26 (-2.41%) | 852,460 |
| 30 Sep 2022 | CNY | 10.88 | 10.97 | 10.68 | 10.79 | 10.79 | -0.09 (-0.83%) | 788,860 |
| 29 Sep 2022 | CNY | 11.05 | 11.16 | 10.87 | 10.88 | 10.88 | -0.11 (-1.00%) | 913,920 |
| 28 Sep 2022 | CNY | 11.24 | 11.32 | 10.9 | 10.99 | 10.99 | -0.35 (-3.09%) | 968,560 |
| 27 Sep 2022 | CNY | 10.99 | 11.35 | 10.98 | 11.34 | 11.34 | +0.38 (+3.47%) | 849,870 |
| 26 Sep 2022 | CNY | 11.12 | 11.14 | 10.88 | 10.96 | 10.96 | -0.26 (-2.32%) | 982,660 |
| 23 Sep 2022 | CNY | 11.47 | 11.6 | 11.15 | 11.22 | 11.22 | -0.25 (-2.18%) | 1,066,890 |
| 22 Sep 2022 | CNY | 11.61 | 11.68 | 11.46 | 11.47 | 11.47 | -0.14 (-1.21%) | 671,650 |
| 21 Sep 2022 | CNY | 11.47 | 11.65 | 11.31 | 11.61 | 11.61 | +0.09 (+0.78%) | 900,630 |
