| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 10.46 | 10.53 | 10.2 | 10.4 | 10.4 | -0.04 (-0.38%) | 1,326,148 |
| 22 Nov 2022 | CNY | 10.58 | 10.67 | 10.41 | 10.44 | 10.44 | -0.11 (-1.04%) | 1,420,652 |
| 21 Nov 2022 | CNY | 10.72 | 10.73 | 10.48 | 10.55 | 10.55 | -0.17 (-1.59%) | 2,078,243 |
| 18 Nov 2022 | CNY | 10.85 | 10.86 | 10.7 | 10.72 | 10.72 | -0.07 (-0.65%) | 1,570,940 |
| 17 Nov 2022 | CNY | 10.62 | 10.88 | 10.51 | 10.79 | 10.79 | +0.16 (+1.51%) | 2,363,880 |
| 16 Nov 2022 | CNY | 10.79 | 10.79 | 10.58 | 10.63 | 10.63 | -0.05 (-0.47%) | 2,657,627 |
| 15 Nov 2022 | CNY | 10.34 | 10.68 | 10.25 | 10.68 | 10.68 | +0.38 (+3.69%) | 3,653,551 |
| 14 Nov 2022 | CNY | 10.15 | 10.36 | 10.04 | 10.3 | 10.3 | +0.17 (+1.68%) | 2,261,649 |
| 11 Nov 2022 | CNY | 10.42 | 10.46 | 10.11 | 10.13 | 10.13 | -0.01 (-0.10%) | 2,167,762 |
| 10 Nov 2022 | CNY | 10.21 | 10.27 | 10.13 | 10.14 | 10.14 | -0.04 (-0.39%) | 1,709,316 |
| 9 Nov 2022 | CNY | 10.34 | 10.4 | 10.18 | 10.18 | 10.18 | -0.08 (-0.78%) | 1,542,327 |
| 8 Nov 2022 | CNY | 10.26 | 10.34 | 10.17 | 10.26 | 10.26 | +0.01 (+0.10%) | 1,948,348 |
| 7 Nov 2022 | CNY | 10.28 | 10.42 | 10.21 | 10.25 | 10.25 | -0.02 (-0.19%) | 2,141,809 |
| 4 Nov 2022 | CNY | 10.31 | 10.38 | 10.16 | 10.27 | 10.27 | +0.01 (+0.10%) | 1,936,048 |
| 3 Nov 2022 | CNY | 10.14 | 10.3 | 10.08 | 10.26 | 10.26 | +0.11 (+1.08%) | 2,082,779 |
| 2 Nov 2022 | CNY | 10.03 | 10.27 | 9.95 | 10.15 | 10.15 | +0.13 (+1.30%) | 2,088,381 |
| 1 Nov 2022 | CNY | 9.88 | 10.08 | 9.82 | 10.02 | 10.02 | +0.14 (+1.42%) | 1,493,285 |
| 31 Oct 2022 | CNY | 9.63 | 10.05 | 9.63 | 9.88 | 9.88 | +0.26 (+2.70%) | 2,807,438 |
| 28 Oct 2022 | CNY | 10.18 | 10.18 | 9.61 | 9.62 | 9.62 | -0.56 (-5.50%) | 2,764,047 |
| 27 Oct 2022 | CNY | 10.17 | 10.25 | 10.05 | 10.18 | 10.18 | +0.07 (+0.69%) | 2,102,990 |
| 26 Oct 2022 | CNY | 9.74 | 10.14 | 9.59 | 10.11 | 10.11 | +0.41 (+4.23%) | 2,389,308 |
| 25 Oct 2022 | CNY | 9.72 | 9.8 | 9.53 | 9.7 | 9.7 | -0.02 (-0.21%) | 1,628,669 |
| 24 Oct 2022 | CNY | 9.8 | 10.05 | 9.67 | 9.72 | 9.72 | -0.08 (-0.82%) | 1,837,764 |
| 21 Oct 2022 | CNY | 9.88 | 9.95 | 9.76 | 9.8 | 9.8 | -0.07 (-0.71%) | 1,232,199 |
| 20 Oct 2022 | CNY | 9.61 | 9.97 | 9.56 | 9.87 | 9.87 | +0.23 (+2.39%) | 1,857,845 |
| 19 Oct 2022 | CNY | 9.73 | 9.79 | 9.62 | 9.64 | 9.64 | -0.08 (-0.82%) | 968,855 |
| 18 Oct 2022 | CNY | 9.7 | 9.8 | 9.58 | 9.72 | 9.72 | +0.06 (+0.62%) | 1,668,786 |
| 17 Oct 2022 | CNY | 9.43 | 9.67 | 9.36 | 9.66 | 9.66 | +0.21 (+2.22%) | 1,379,827 |
| 14 Oct 2022 | CNY | 9.34 | 9.57 | 9.3 | 9.45 | 9.45 | +0.15 (+1.61%) | 1,604,691 |
| 13 Oct 2022 | CNY | 8.95 | 9.42 | 8.95 | 9.3 | 9.3 | +0.26 (+2.88%) | 1,887,007 |
