| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 9.94 | 10.03 | 9.74 | 9.82 | 9.82 | -0.11 (-1.11%) | 1,895,500 |
| 18 Nov 2022 | CNY | 9.97 | 10.16 | 9.92 | 9.93 | 9.93 | -0.03 (-0.30%) | 2,307,119 |
| 17 Nov 2022 | CNY | 10 | 10.24 | 9.9 | 9.96 | 9.96 | +0.03 (+0.30%) | 2,537,149 |
| 16 Nov 2022 | CNY | 9.8 | 10.04 | 9.75 | 9.93 | 9.93 | +0.16 (+1.64%) | 2,818,630 |
| 15 Nov 2022 | CNY | 9.64 | 9.77 | 9.62 | 9.77 | 9.77 | +0.1 (+1.03%) | 1,347,671 |
| 14 Nov 2022 | CNY | 9.74 | 9.77 | 9.63 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,516,888 |
| 11 Nov 2022 | CNY | 9.82 | 9.87 | 9.7 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,591,237 |
| 10 Nov 2022 | CNY | 9.64 | 9.79 | 9.52 | 9.73 | 9.73 | +0.08 (+0.83%) | 1,715,388 |
| 9 Nov 2022 | CNY | 9.72 | 9.78 | 9.65 | 9.65 | 9.65 | -0.06 (-0.62%) | 996,400 |
| 8 Nov 2022 | CNY | 9.77 | 9.78 | 9.6 | 9.71 | 9.71 | -0.06 (-0.61%) | 1,610,080 |
| 7 Nov 2022 | CNY | 9.54 | 9.78 | 9.53 | 9.77 | 9.77 | +0.21 (+2.20%) | 2,193,688 |
| 4 Nov 2022 | CNY | 9.41 | 9.62 | 9.41 | 9.56 | 9.56 | +0.11 (+1.16%) | 1,464,288 |
| 3 Nov 2022 | CNY | 9.46 | 9.53 | 9.39 | 9.45 | 9.45 | -0.11 (-1.15%) | 1,219,288 |
| 2 Nov 2022 | CNY | 9.55 | 9.67 | 9.45 | 9.56 | 9.56 | +0.08 (+0.84%) | 2,269,800 |
| 1 Nov 2022 | CNY | 9.24 | 9.5 | 9.17 | 9.48 | 9.48 | +0.29 (+3.16%) | 1,954,700 |
| 31 Oct 2022 | CNY | 9.11 | 9.29 | 9.11 | 9.19 | 9.19 | +0.03 (+0.33%) | 765,500 |
| 28 Oct 2022 | CNY | 9.38 | 9.48 | 9.12 | 9.16 | 9.16 | -0.21 (-2.24%) | 1,955,816 |
| 27 Oct 2022 | CNY | 9.38 | 9.46 | 9.33 | 9.37 | 9.37 | +0.03 (+0.32%) | 1,437,288 |
| 26 Oct 2022 | CNY | 8.92 | 9.36 | 8.92 | 9.34 | 9.34 | +0.43 (+4.83%) | 2,063,203 |
| 25 Oct 2022 | CNY | 9.05 | 9.13 | 8.82 | 8.91 | 8.91 | -0.14 (-1.55%) | 1,080,700 |
| 24 Oct 2022 | CNY | 9.25 | 9.4 | 9.03 | 9.05 | 9.05 | -0.23 (-2.48%) | 1,342,388 |
| 21 Oct 2022 | CNY | 9.25 | 9.43 | 9.23 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,104,488 |
| 20 Oct 2022 | CNY | 9.25 | 9.42 | 9.22 | 9.25 | 9.25 | -0.18 (-1.91%) | 1,568,488 |
| 19 Oct 2022 | CNY | 9.6 | 9.86 | 9.33 | 9.43 | 9.43 | +0.08 (+0.86%) | 3,101,225 |
| 18 Oct 2022 | CNY | 9.34 | 9.46 | 9.3 | 9.35 | 9.35 | +0.01 (+0.11%) | 848,900 |
| 17 Oct 2022 | CNY | 9.25 | 9.39 | 9.15 | 9.34 | 9.34 | +0.09 (+0.97%) | 1,084,700 |
| 14 Oct 2022 | CNY | 9.26 | 9.26 | 9.1 | 9.25 | 9.25 | +0.15 (+1.65%) | 909,288 |
| 13 Oct 2022 | CNY | 9.07 | 9.15 | 8.96 | 9.1 | 9.1 | +0.04 (+0.44%) | 762,215 |
| 12 Oct 2022 | CNY | 8.8 | 9.1 | 8.78 | 9.06 | 9.06 | +0.26 (+2.95%) | 956,113 |
| 11 Oct 2022 | CNY | 8.89 | 8.93 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 518,400 |
