| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 12.22 | 12.29 | 12.06 | 12.26 | 12.26 | +0.21 (+1.74%) | 1,245,404 |
| 14 Nov 2022 | CNY | 12.14 | 12.2 | 11.91 | 12.05 | 12.05 | -0.01 (-0.08%) | 1,748,156 |
| 11 Nov 2022 | CNY | 12.31 | 12.35 | 12 | 12.06 | 12.06 | -0.03 (-0.25%) | 2,891,320 |
| 10 Nov 2022 | CNY | 12.7 | 12.7 | 12 | 12.09 | 12.09 | -0.18 (-1.47%) | 3,223,020 |
| 9 Nov 2022 | CNY | 12.05 | 12.32 | 11.91 | 12.27 | 12.27 | +0.2 (+1.66%) | 1,886,478 |
| 8 Nov 2022 | CNY | 11.87 | 12.09 | 11.79 | 12.07 | 12.07 | +0.2 (+1.68%) | 1,426,180 |
| 7 Nov 2022 | CNY | 11.71 | 11.9 | 11.65 | 11.87 | 11.87 | +0.22 (+1.89%) | 1,560,498 |
| 4 Nov 2022 | CNY | 11.63 | 11.76 | 11.54 | 11.65 | 11.65 | +0.02 (+0.17%) | 1,273,960 |
| 3 Nov 2022 | CNY | 11.53 | 11.76 | 11.48 | 11.63 | 11.63 | +0.04 (+0.35%) | 1,276,340 |
| 2 Nov 2022 | CNY | 11.8 | 11.88 | 11.56 | 11.59 | 11.59 | -0.04 (-0.34%) | 1,599,498 |
| 1 Nov 2022 | CNY | 11.32 | 11.7 | 11.25 | 11.63 | 11.63 | +0.31 (+2.74%) | 2,213,322 |
| 31 Oct 2022 | CNY | 10.93 | 11.44 | 10.86 | 11.32 | 11.32 | +0.39 (+3.57%) | 1,911,900 |
| 28 Oct 2022 | CNY | 11.25 | 11.43 | 10.91 | 10.93 | 10.93 | -0.38 (-3.36%) | 1,750,478 |
| 27 Oct 2022 | CNY | 11.48 | 11.48 | 11.25 | 11.31 | 11.31 | 0.0 (0.0%) | 1,310,246 |
| 26 Oct 2022 | CNY | 11.15 | 11.46 | 11.15 | 11.31 | 11.31 | +0.16 (+1.43%) | 1,328,540 |
| 25 Oct 2022 | CNY | 11.21 | 11.28 | 11 | 11.15 | 11.15 | -0.06 (-0.54%) | 1,564,400 |
| 24 Oct 2022 | CNY | 11.36 | 11.65 | 11.15 | 11.21 | 11.21 | -0.05 (-0.44%) | 2,032,400 |
| 21 Oct 2022 | CNY | 11.29 | 11.35 | 11.12 | 11.26 | 11.26 | +0.08 (+0.72%) | 979,700 |
| 20 Oct 2022 | CNY | 11.3 | 11.38 | 11.07 | 11.18 | 11.18 | -0.11 (-0.97%) | 1,276,420 |
| 19 Oct 2022 | CNY | 11.29 | 11.49 | 11.14 | 11.29 | 11.29 | +0.03 (+0.27%) | 1,637,640 |
| 18 Oct 2022 | CNY | 11.45 | 11.47 | 11.21 | 11.26 | 11.26 | -0.12 (-1.05%) | 1,956,980 |
| 17 Oct 2022 | CNY | 10.99 | 11.57 | 10.9 | 11.38 | 11.38 | +0.4 (+3.64%) | 3,274,580 |
| 14 Oct 2022 | CNY | 10.91 | 11.05 | 10.85 | 10.98 | 10.98 | +0.06 (+0.55%) | 2,059,100 |
| 13 Oct 2022 | CNY | 10.84 | 11.01 | 10.78 | 10.92 | 10.92 | +0.02 (+0.18%) | 1,868,900 |
| 12 Oct 2022 | CNY | 10.76 | 10.92 | 10.51 | 10.9 | 10.9 | +0.13 (+1.21%) | 2,225,960 |
| 11 Oct 2022 | CNY | 10.7 | 10.96 | 10.33 | 10.77 | 10.77 | -0.01 (-0.09%) | 3,393,334 |
| 10 Oct 2022 | CNY | 9.67 | 10.97 | 9.67 | 10.78 | 10.78 | +0.76 (+7.58%) | 4,917,644 |
| 30 Sep 2022 | CNY | 9.95 | 10.19 | 9.94 | 10.02 | 10.02 | +0.04 (+0.40%) | 1,150,534 |
| 29 Sep 2022 | CNY | 10.15 | 10.26 | 9.93 | 9.98 | 9.98 | -0.13 (-1.29%) | 1,028,226 |
| 28 Sep 2022 | CNY | 10.35 | 10.45 | 10.09 | 10.11 | 10.11 | -0.33 (-3.16%) | 1,131,020 |
