| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 9.68 | 10.18 | 9.66 | 9.91 | 9.91 | +0.28 (+2.91%) | 9,557,818 |
| 11 Nov 2022 | CNY | 9.77 | 9.86 | 9.56 | 9.63 | 9.63 | +0.13 (+1.37%) | 4,642,800 |
| 10 Nov 2022 | CNY | 9.88 | 9.88 | 9.48 | 9.5 | 9.5 | -0.36 (-3.65%) | 4,672,919 |
| 9 Nov 2022 | CNY | 9.8 | 10.05 | 9.55 | 9.86 | 9.86 | +0.06 (+0.61%) | 6,873,701 |
| 8 Nov 2022 | CNY | 9.68 | 9.97 | 9.53 | 9.8 | 9.8 | +0.11 (+1.14%) | 7,494,880 |
| 7 Nov 2022 | CNY | 9.23 | 9.77 | 9.16 | 9.69 | 9.69 | +0.48 (+5.21%) | 10,686,596 |
| 4 Nov 2022 | CNY | 8.62 | 9.25 | 8.61 | 9.21 | 9.21 | +0.62 (+7.22%) | 9,568,206 |
| 3 Nov 2022 | CNY | 8.61 | 8.65 | 8.48 | 8.59 | 8.59 | -0.11 (-1.26%) | 4,287,850 |
| 2 Nov 2022 | CNY | 8.44 | 8.78 | 8.3 | 8.7 | 8.7 | +0.26 (+3.08%) | 6,677,631 |
| 1 Nov 2022 | CNY | 8.69 | 8.75 | 8.26 | 8.44 | 8.44 | -0.08 (-0.94%) | 7,450,942 |
| 31 Oct 2022 | CNY | 8.36 | 8.57 | 8.22 | 8.52 | 8.52 | +0.11 (+1.31%) | 6,578,135 |
| 28 Oct 2022 | CNY | 9.05 | 9.07 | 8.28 | 8.41 | 8.41 | -0.79 (-8.59%) | 10,907,300 |
| 27 Oct 2022 | CNY | 9.3 | 9.33 | 9.15 | 9.2 | 9.2 | -0.06 (-0.65%) | 3,589,500 |
| 26 Oct 2022 | CNY | 9.26 | 9.38 | 9.17 | 9.26 | 9.26 | +0.03 (+0.33%) | 3,793,985 |
| 25 Oct 2022 | CNY | 9.44 | 9.56 | 9.16 | 9.23 | 9.23 | -0.18 (-1.91%) | 6,768,437 |
| 24 Oct 2022 | CNY | 9.41 | 9.85 | 9.3 | 9.41 | 9.41 | 0.0 (0.0%) | 5,665,874 |
| 21 Oct 2022 | CNY | 9.56 | 9.61 | 9.34 | 9.41 | 9.41 | -0.14 (-1.47%) | 4,025,000 |
| 20 Oct 2022 | CNY | 9.71 | 9.84 | 9.51 | 9.55 | 9.55 | -0.29 (-2.95%) | 4,897,059 |
| 19 Oct 2022 | CNY | 10.03 | 10.08 | 9.75 | 9.84 | 9.84 | -0.27 (-2.67%) | 5,457,480 |
| 18 Oct 2022 | CNY | 10.18 | 10.65 | 10.05 | 10.11 | 10.11 | -0.08 (-0.79%) | 7,983,626 |
| 17 Oct 2022 | CNY | 9.94 | 10.24 | 9.91 | 10.19 | 10.19 | +0.19 (+1.90%) | 5,359,667 |
| 14 Oct 2022 | CNY | 9.69 | 10.08 | 9.68 | 10 | 10 | +0.35 (+3.63%) | 6,375,149 |
| 13 Oct 2022 | CNY | 9.79 | 9.93 | 9.62 | 9.65 | 9.65 | -0.18 (-1.83%) | 5,522,693 |
| 12 Oct 2022 | CNY | 10.1 | 10.15 | 9.5 | 9.83 | 9.83 | -0.18 (-1.80%) | 6,301,155 |
| 11 Oct 2022 | CNY | 9.96 | 10.17 | 9.69 | 10.01 | 10.01 | +0.08 (+0.81%) | 4,860,130 |
| 10 Oct 2022 | CNY | 10.45 | 10.45 | 9.9 | 9.93 | 9.93 | -0.37 (-3.59%) | 5,447,555 |
| 30 Sep 2022 | CNY | 10.1 | 10.55 | 10.09 | 10.3 | 10.3 | +0.07 (+0.68%) | 7,860,335 |
| 29 Sep 2022 | CNY | 10.64 | 10.79 | 10.14 | 10.23 | 10.23 | -0.37 (-3.49%) | 10,831,840 |
| 28 Sep 2022 | CNY | 11.02 | 11.34 | 10.56 | 10.6 | 10.6 | -0.48 (-4.33%) | 7,793,721 |
| 27 Sep 2022 | CNY | 10.68 | 11.24 | 10.57 | 11.08 | 11.08 | +0.41 (+3.84%) | 13,023,040 |
