| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.65 | 11.79 | 11.59 | 11.79 | 11.79 | +0.19 (+1.64%) | 3,737,074 |
| 22 Nov 2022 | CNY | 11.61 | 11.74 | 11.52 | 11.6 | 11.6 | 0.0 (0.0%) | 1,939,263 |
| 21 Nov 2022 | CNY | 11.64 | 11.66 | 11.49 | 11.6 | 11.6 | -0.04 (-0.34%) | 1,628,469 |
| 18 Nov 2022 | CNY | 11.71 | 11.89 | 11.57 | 11.64 | 11.64 | -0.08 (-0.68%) | 3,659,714 |
| 17 Nov 2022 | CNY | 11.75 | 11.78 | 11.63 | 11.72 | 11.72 | -0.13 (-1.10%) | 2,895,791 |
| 16 Nov 2022 | CNY | 11.61 | 11.89 | 11.56 | 11.85 | 11.85 | +0.24 (+2.07%) | 5,515,090 |
| 15 Nov 2022 | CNY | 11.54 | 11.61 | 11.39 | 11.61 | 11.61 | +0.11 (+0.96%) | 2,671,132 |
| 14 Nov 2022 | CNY | 11.61 | 11.69 | 11.45 | 11.5 | 11.5 | -0.09 (-0.78%) | 2,151,400 |
| 11 Nov 2022 | CNY | 11.67 | 11.74 | 11.55 | 11.59 | 11.59 | +0.05 (+0.43%) | 2,620,763 |
| 10 Nov 2022 | CNY | 11.49 | 11.56 | 11.34 | 11.54 | 11.54 | +0.05 (+0.44%) | 1,797,706 |
| 9 Nov 2022 | CNY | 11.57 | 11.66 | 11.49 | 11.49 | 11.49 | -0.18 (-1.54%) | 2,316,297 |
| 8 Nov 2022 | CNY | 11.61 | 11.75 | 11.55 | 11.67 | 11.67 | -0.01 (-0.09%) | 2,586,351 |
| 7 Nov 2022 | CNY | 11.42 | 11.75 | 11.42 | 11.68 | 11.68 | +0.28 (+2.46%) | 3,443,264 |
| 4 Nov 2022 | CNY | 11.24 | 11.44 | 11.19 | 11.4 | 11.4 | +0.14 (+1.24%) | 2,863,156 |
| 3 Nov 2022 | CNY | 11.03 | 11.28 | 10.96 | 11.26 | 11.26 | +0.19 (+1.72%) | 2,901,513 |
| 2 Nov 2022 | CNY | 11.07 | 11.14 | 10.99 | 11.07 | 11.07 | 0.0 (0.0%) | 2,484,835 |
| 1 Nov 2022 | CNY | 10.87 | 11.08 | 10.85 | 11.07 | 11.07 | +0.21 (+1.93%) | 2,273,117 |
| 31 Oct 2022 | CNY | 10.8 | 11 | 10.7 | 10.86 | 10.86 | 0.0 (0.0%) | 2,370,044 |
| 28 Oct 2022 | CNY | 11.58 | 11.58 | 10.78 | 10.86 | 10.86 | -0.89 (-7.57%) | 5,777,231 |
| 27 Oct 2022 | CNY | 11.65 | 11.78 | 11.59 | 11.75 | 11.75 | +0.09 (+0.77%) | 2,429,712 |
| 26 Oct 2022 | CNY | 11.62 | 11.79 | 11.58 | 11.66 | 11.66 | +0.04 (+0.34%) | 2,651,479 |
| 25 Oct 2022 | CNY | 12.07 | 12.08 | 11.4 | 11.62 | 11.62 | -0.42 (-3.49%) | 4,211,792 |
| 24 Oct 2022 | CNY | 12 | 12.31 | 11.92 | 12.04 | 12.04 | +0.03 (+0.25%) | 4,109,961 |
| 21 Oct 2022 | CNY | 12.16 | 12.2 | 11.95 | 12.01 | 12.01 | -0.1 (-0.83%) | 3,020,365 |
| 20 Oct 2022 | CNY | 12.33 | 12.52 | 12.11 | 12.11 | 12.11 | -0.21 (-1.70%) | 4,541,253 |
| 19 Oct 2022 | CNY | 12.54 | 12.62 | 12.28 | 12.32 | 12.32 | -0.31 (-2.45%) | 4,715,928 |
| 18 Oct 2022 | CNY | 12.75 | 12.88 | 12.61 | 12.63 | 12.63 | -0.15 (-1.17%) | 4,373,212 |
| 17 Oct 2022 | CNY | 12.52 | 12.87 | 12.38 | 12.78 | 12.78 | +0.06 (+0.47%) | 6,135,319 |
| 14 Oct 2022 | CNY | 12.53 | 12.84 | 12.36 | 12.72 | 12.72 | +0.19 (+1.52%) | 7,497,786 |
| 13 Oct 2022 | CNY | 12.35 | 12.6 | 12.16 | 12.53 | 12.53 | +0.02 (+0.16%) | 5,663,037 |
