| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 10.15 | 10.18 | 9.95 | 9.99 | 9.99 | -0.17 (-1.67%) | 3,468,368 |
| 11 Nov 2022 | CNY | 10.5 | 10.61 | 10.06 | 10.16 | 10.16 | -0.18 (-1.74%) | 3,551,200 |
| 10 Nov 2022 | CNY | 10.56 | 10.96 | 10.22 | 10.34 | 10.34 | -0.3 (-2.82%) | 4,700,200 |
| 9 Nov 2022 | CNY | 10.64 | 10.85 | 10.6 | 10.64 | 10.64 | -0.03 (-0.28%) | 2,148,100 |
| 8 Nov 2022 | CNY | 11.18 | 11.19 | 10.61 | 10.67 | 10.67 | -0.2 (-1.84%) | 3,432,441 |
| 7 Nov 2022 | CNY | 10.83 | 11.23 | 10.8 | 10.87 | 10.87 | +0.06 (+0.56%) | 4,794,650 |
| 4 Nov 2022 | CNY | 10.59 | 11.18 | 10.57 | 10.81 | 10.81 | +0.22 (+2.08%) | 5,406,358 |
| 3 Nov 2022 | CNY | 10.45 | 10.75 | 10.25 | 10.59 | 10.59 | +0.13 (+1.24%) | 4,957,059 |
| 2 Nov 2022 | CNY | 10.17 | 10.6 | 10.01 | 10.46 | 10.46 | +0.43 (+4.29%) | 5,442,871 |
| 1 Nov 2022 | CNY | 9.84 | 10.05 | 9.72 | 10.03 | 10.03 | +0.19 (+1.93%) | 5,996,725 |
| 31 Oct 2022 | CNY | 9.4 | 9.89 | 9.26 | 9.84 | 9.84 | +0.12 (+1.23%) | 4,490,786 |
| 28 Oct 2022 | CNY | 10.21 | 10.27 | 9.53 | 9.72 | 9.72 | -0.53 (-5.17%) | 6,712,403 |
| 27 Oct 2022 | CNY | 10.26 | 10.75 | 10.21 | 10.25 | 10.25 | +0.14 (+1.38%) | 7,419,119 |
| 26 Oct 2022 | CNY | 10.44 | 10.46 | 10.04 | 10.11 | 10.11 | -0.25 (-2.41%) | 4,999,341 |
| 25 Oct 2022 | CNY | 10.05 | 10.51 | 9.75 | 10.36 | 10.36 | +0.38 (+3.81%) | 6,609,934 |
| 24 Oct 2022 | CNY | 10.36 | 10.45 | 9.94 | 9.98 | 9.98 | -0.42 (-4.04%) | 4,645,099 |
| 21 Oct 2022 | CNY | 10.37 | 10.55 | 10.23 | 10.4 | 10.4 | +0.13 (+1.27%) | 3,537,310 |
| 20 Oct 2022 | CNY | 10.32 | 10.49 | 10.07 | 10.27 | 10.27 | -0.12 (-1.15%) | 3,874,067 |
| 19 Oct 2022 | CNY | 10.37 | 10.63 | 10.33 | 10.39 | 10.39 | -0.11 (-1.05%) | 2,934,518 |
| 18 Oct 2022 | CNY | 10.32 | 10.79 | 10.32 | 10.5 | 10.5 | +0.21 (+2.04%) | 5,916,194 |
| 17 Oct 2022 | CNY | 10.08 | 10.34 | 10.06 | 10.29 | 10.29 | +0.14 (+1.38%) | 2,698,580 |
| 14 Oct 2022 | CNY | 10.04 | 10.24 | 9.88 | 10.15 | 10.15 | +0.17 (+1.70%) | 2,425,990 |
| 13 Oct 2022 | CNY | 9.92 | 10.11 | 9.71 | 9.98 | 9.98 | +0.09 (+0.91%) | 2,666,162 |
| 12 Oct 2022 | CNY | 9.62 | 9.91 | 9.35 | 9.89 | 9.89 | +0.33 (+3.45%) | 3,911,401 |
| 11 Oct 2022 | CNY | 9.42 | 9.61 | 9.33 | 9.56 | 9.56 | +0.24 (+2.58%) | 2,838,500 |
| 10 Oct 2022 | CNY | 9.75 | 9.76 | 9.24 | 9.32 | 9.32 | -0.3 (-3.12%) | 3,909,130 |
| 30 Sep 2022 | CNY | 9.9 | 9.94 | 9.52 | 9.62 | 9.62 | -0.28 (-2.83%) | 3,191,022 |
| 29 Sep 2022 | CNY | 10.08 | 10.2 | 9.81 | 9.9 | 9.9 | -0.17 (-1.69%) | 3,388,840 |
| 28 Sep 2022 | CNY | 10.33 | 10.43 | 9.94 | 10.07 | 10.07 | -0.35 (-3.36%) | 3,655,930 |
| 27 Sep 2022 | CNY | 10.37 | 10.68 | 10.15 | 10.42 | 10.42 | +0.12 (+1.17%) | 3,567,800 |
