| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 11.6 | 11.88 | 11.54 | 11.85 | 11.85 | +0.34 (+2.95%) | 3,241,337 |
| 21 Nov 2022 | CNY | 11.5 | 11.62 | 11.38 | 11.51 | 11.51 | -0.07 (-0.60%) | 1,855,622 |
| 18 Nov 2022 | CNY | 11.88 | 12.07 | 11.58 | 11.58 | 11.58 | -0.44 (-3.66%) | 3,410,206 |
| 17 Nov 2022 | CNY | 11.99 | 12.08 | 11.86 | 12.02 | 12.02 | +0.07 (+0.59%) | 3,082,906 |
| 16 Nov 2022 | CNY | 12.25 | 12.27 | 11.75 | 11.95 | 11.95 | -0.31 (-2.53%) | 5,613,718 |
| 15 Nov 2022 | CNY | 12.48 | 12.62 | 12.23 | 12.26 | 12.26 | -0.71 (-5.47%) | 8,852,253 |
| 14 Nov 2022 | CNY | 12.67 | 13.89 | 12.37 | 12.97 | 12.97 | +0.34 (+2.69%) | 13,078,831 |
| 11 Nov 2022 | CNY | 11.69 | 12.63 | 11.68 | 12.63 | 12.63 | +1.15 (+10.02%) | 5,092,905 |
| 10 Nov 2022 | CNY | 11.04 | 11.77 | 10.96 | 11.48 | 11.48 | +0.36 (+3.24%) | 1,787,900 |
| 9 Nov 2022 | CNY | 11.17 | 11.21 | 11.11 | 11.12 | 11.12 | -0.04 (-0.36%) | 334,177 |
| 8 Nov 2022 | CNY | 11.09 | 11.18 | 11.02 | 11.16 | 11.16 | +0.05 (+0.45%) | 687,840 |
| 7 Nov 2022 | CNY | 10.97 | 11.2 | 10.94 | 11.11 | 11.11 | +0.16 (+1.46%) | 837,110 |
| 4 Nov 2022 | CNY | 10.68 | 11.05 | 10.67 | 10.95 | 10.95 | +0.23 (+2.15%) | 892,310 |
| 3 Nov 2022 | CNY | 10.75 | 10.88 | 10.61 | 10.72 | 10.72 | +0.06 (+0.56%) | 509,900 |
| 2 Nov 2022 | CNY | 10.64 | 10.73 | 10.51 | 10.66 | 10.66 | +0.08 (+0.76%) | 649,411 |
| 1 Nov 2022 | CNY | 10.18 | 10.65 | 10.18 | 10.58 | 10.58 | +0.3 (+2.92%) | 643,305 |
| 31 Oct 2022 | CNY | 10.36 | 10.36 | 10.09 | 10.28 | 10.28 | +0.08 (+0.78%) | 653,530 |
| 28 Oct 2022 | CNY | 10.53 | 10.53 | 10.16 | 10.2 | 10.2 | -0.25 (-2.39%) | 1,000,110 |
| 27 Oct 2022 | CNY | 10.32 | 10.55 | 10.32 | 10.45 | 10.45 | +0.07 (+0.67%) | 388,400 |
| 26 Oct 2022 | CNY | 10.17 | 10.42 | 10.1 | 10.38 | 10.38 | +0.21 (+2.06%) | 504,500 |
| 25 Oct 2022 | CNY | 10.39 | 10.39 | 10.1 | 10.17 | 10.17 | -0.14 (-1.36%) | 699,870 |
| 24 Oct 2022 | CNY | 10.9 | 10.9 | 10.28 | 10.31 | 10.31 | -0.44 (-4.09%) | 1,197,520 |
| 21 Oct 2022 | CNY | 10.51 | 11.55 | 10.51 | 10.75 | 10.75 | +0.25 (+2.38%) | 1,305,270 |
| 20 Oct 2022 | CNY | 10.44 | 10.64 | 10.44 | 10.5 | 10.5 | -0.03 (-0.28%) | 425,900 |
| 19 Oct 2022 | CNY | 10.63 | 10.65 | 10.42 | 10.53 | 10.53 | -0.03 (-0.28%) | 520,100 |
| 18 Oct 2022 | CNY | 10.7 | 10.7 | 10.56 | 10.56 | 10.56 | -0.05 (-0.47%) | 408,480 |
| 17 Oct 2022 | CNY | 10.49 | 10.68 | 10.46 | 10.61 | 10.61 | +0.09 (+0.86%) | 712,100 |
| 14 Oct 2022 | CNY | 10.41 | 10.84 | 10.37 | 10.52 | 10.52 | +0.07 (+0.67%) | 964,600 |
| 13 Oct 2022 | CNY | 10.27 | 10.58 | 10.15 | 10.45 | 10.45 | +0.22 (+2.15%) | 880,000 |
| 12 Oct 2022 | CNY | 10.31 | 10.31 | 10 | 10.23 | 10.23 | +0.08 (+0.79%) | 557,700 |
