| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 10.55 | 10.74 | 10.53 | 10.54 | 10.54 | -0.06 (-0.57%) | 3,105,386 |
| 23 Nov 2022 | CNY | 10.61 | 10.68 | 10.55 | 10.6 | 10.6 | -0.08 (-0.75%) | 3,873,763 |
| 22 Nov 2022 | CNY | 10.73 | 11 | 10.65 | 10.68 | 10.68 | -0.13 (-1.20%) | 8,308,392 |
| 21 Nov 2022 | CNY | 10.59 | 10.82 | 10.51 | 10.81 | 10.81 | +0.22 (+2.08%) | 5,322,446 |
| 18 Nov 2022 | CNY | 10.59 | 10.75 | 10.59 | 10.59 | 10.59 | +0.03 (+0.28%) | 5,558,869 |
| 17 Nov 2022 | CNY | 10.53 | 10.64 | 10.41 | 10.56 | 10.56 | -0.06 (-0.56%) | 4,370,521 |
| 16 Nov 2022 | CNY | 10.56 | 10.65 | 10.43 | 10.62 | 10.62 | +0.13 (+1.24%) | 8,177,408 |
| 15 Nov 2022 | CNY | 10.3 | 10.54 | 10.23 | 10.49 | 10.49 | +0.15 (+1.45%) | 8,467,591 |
| 14 Nov 2022 | CNY | 10.35 | 10.6 | 10.29 | 10.34 | 10.34 | -0.11 (-1.05%) | 6,126,804 |
| 11 Nov 2022 | CNY | 10.58 | 10.81 | 10.44 | 10.45 | 10.45 | +0.06 (+0.58%) | 6,672,195 |
| 10 Nov 2022 | CNY | 10.45 | 10.45 | 10.3 | 10.39 | 10.39 | -0.09 (-0.86%) | 4,497,088 |
| 9 Nov 2022 | CNY | 10.32 | 10.56 | 10.26 | 10.48 | 10.48 | +0.21 (+2.04%) | 6,373,145 |
| 8 Nov 2022 | CNY | 10.29 | 10.37 | 10.16 | 10.27 | 10.27 | -0.02 (-0.19%) | 4,905,024 |
| 7 Nov 2022 | CNY | 10.14 | 10.3 | 10.09 | 10.29 | 10.29 | +0.14 (+1.38%) | 6,295,730 |
| 4 Nov 2022 | CNY | 9.72 | 10.19 | 9.72 | 10.15 | 10.15 | +0.44 (+4.53%) | 9,066,205 |
| 3 Nov 2022 | CNY | 9.61 | 9.83 | 9.58 | 9.71 | 9.71 | -0.04 (-0.41%) | 6,143,609 |
| 2 Nov 2022 | CNY | 9.63 | 9.81 | 9.52 | 9.75 | 9.75 | +0.07 (+0.72%) | 9,936,636 |
| 1 Nov 2022 | CNY | 9.4 | 9.68 | 9.37 | 9.68 | 9.68 | +0.34 (+3.64%) | 12,355,292 |
| 31 Oct 2022 | CNY | 9.8 | 9.85 | 9.3 | 9.34 | 9.34 | -0.51 (-5.18%) | 16,708,452 |
| 28 Oct 2022 | CNY | 10.33 | 10.36 | 9.82 | 9.85 | 9.85 | -0.47 (-4.55%) | 5,757,140 |
| 27 Oct 2022 | CNY | 10.22 | 10.4 | 10.21 | 10.32 | 10.32 | +0.06 (+0.58%) | 5,400,418 |
| 26 Oct 2022 | CNY | 9.86 | 10.35 | 9.86 | 10.26 | 10.26 | +0.34 (+3.43%) | 6,685,431 |
| 25 Oct 2022 | CNY | 9.99 | 10.06 | 9.78 | 9.92 | 9.92 | -0.03 (-0.30%) | 6,787,871 |
| 24 Oct 2022 | CNY | 10.2 | 10.34 | 9.92 | 9.95 | 9.95 | -0.23 (-2.26%) | 8,732,781 |
| 21 Oct 2022 | CNY | 10.35 | 10.46 | 10.16 | 10.18 | 10.18 | -0.21 (-2.02%) | 5,774,060 |
| 20 Oct 2022 | CNY | 10.6 | 10.6 | 10.31 | 10.39 | 10.39 | -0.11 (-1.05%) | 5,247,671 |
| 19 Oct 2022 | CNY | 10.46 | 10.63 | 10.45 | 10.5 | 10.5 | -0.02 (-0.19%) | 4,232,156 |
| 18 Oct 2022 | CNY | 10.78 | 10.78 | 10.43 | 10.52 | 10.52 | -0.16 (-1.50%) | 6,824,016 |
| 17 Oct 2022 | CNY | 10.65 | 10.77 | 10.59 | 10.68 | 10.68 | 0.0 (0.0%) | 5,154,477 |
| 14 Oct 2022 | CNY | 10.55 | 10.85 | 10.52 | 10.68 | 10.68 | +0.26 (+2.50%) | 7,054,101 |
