| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 12.71 | 12.75 | 11.8 | 11.93 | 11.93 | -0.79 (-6.21%) | 4,565,980 |
| 21 Nov 2022 | CNY | 12.8 | 12.8 | 12.39 | 12.72 | 12.72 | +0.02 (+0.16%) | 2,843,059 |
| 18 Nov 2022 | CNY | 12.75 | 13.21 | 12.69 | 12.7 | 12.7 | -0.07 (-0.55%) | 3,107,457 |
| 17 Nov 2022 | CNY | 12.82 | 13.07 | 12.63 | 12.77 | 12.77 | +0.06 (+0.47%) | 2,893,529 |
| 16 Nov 2022 | CNY | 13.21 | 13.21 | 12.62 | 12.71 | 12.71 | -0.4 (-3.05%) | 3,421,599 |
| 15 Nov 2022 | CNY | 13.38 | 13.45 | 12.89 | 13.11 | 13.11 | -0.54 (-3.96%) | 4,313,361 |
| 14 Nov 2022 | CNY | 13.28 | 14.05 | 12.8 | 13.65 | 13.65 | +0.42 (+3.17%) | 6,985,428 |
| 11 Nov 2022 | CNY | 12.49 | 14.3 | 12.31 | 13.23 | 13.23 | +0.98 (+8%) | 8,464,672 |
| 10 Nov 2022 | CNY | 12.46 | 12.68 | 12.16 | 12.25 | 12.25 | -0.22 (-1.76%) | 2,281,870 |
| 9 Nov 2022 | CNY | 12.69 | 12.83 | 12.45 | 12.47 | 12.47 | -0.15 (-1.19%) | 1,732,005 |
| 8 Nov 2022 | CNY | 12.9 | 12.93 | 12.58 | 12.62 | 12.62 | -0.29 (-2.25%) | 1,990,882 |
| 7 Nov 2022 | CNY | 12.86 | 13.18 | 12.75 | 12.91 | 12.91 | +0.06 (+0.47%) | 2,337,808 |
| 4 Nov 2022 | CNY | 12.74 | 13.11 | 12.67 | 12.85 | 12.85 | -0.04 (-0.31%) | 2,370,957 |
| 3 Nov 2022 | CNY | 12.56 | 12.94 | 12.56 | 12.89 | 12.89 | +0.18 (+1.42%) | 2,354,325 |
| 2 Nov 2022 | CNY | 12.45 | 13.33 | 12.35 | 12.71 | 12.71 | +0.28 (+2.25%) | 4,971,950 |
| 1 Nov 2022 | CNY | 12.1 | 12.45 | 11.82 | 12.43 | 12.43 | +0.43 (+3.58%) | 3,526,164 |
| 31 Oct 2022 | CNY | 11.9 | 12.14 | 11.71 | 12 | 12 | +0.04 (+0.33%) | 2,459,500 |
| 28 Oct 2022 | CNY | 12.21 | 12.64 | 11.84 | 11.96 | 11.96 | -0.34 (-2.76%) | 3,329,397 |
| 27 Oct 2022 | CNY | 12.02 | 12.5 | 11.84 | 12.3 | 12.3 | +0.28 (+2.33%) | 3,614,820 |
| 26 Oct 2022 | CNY | 11.1 | 12.19 | 11.1 | 12.02 | 12.02 | +0.77 (+6.84%) | 3,882,251 |
| 25 Oct 2022 | CNY | 11.5 | 11.63 | 10.81 | 11.25 | 11.25 | -0.25 (-2.17%) | 3,165,106 |
| 24 Oct 2022 | CNY | 12.22 | 12.31 | 11.39 | 11.5 | 11.5 | -0.75 (-6.12%) | 4,247,356 |
| 21 Oct 2022 | CNY | 12.08 | 12.47 | 11.85 | 12.25 | 12.25 | 0.0 (0.0%) | 3,221,222 |
| 20 Oct 2022 | CNY | 11.8 | 12.58 | 11.67 | 12.25 | 12.25 | +0.3 (+2.51%) | 6,170,324 |
| 19 Oct 2022 | CNY | 11.96 | 12.44 | 11.6 | 11.95 | 11.95 | +0.24 (+2.05%) | 5,801,066 |
| 18 Oct 2022 | CNY | 11.2 | 11.98 | 11.05 | 11.71 | 11.71 | +0.5 (+4.46%) | 5,538,388 |
| 17 Oct 2022 | CNY | 11.09 | 11.55 | 10.9 | 11.21 | 11.21 | +0.41 (+3.80%) | 4,447,833 |
| 14 Oct 2022 | CNY | 10.23 | 11.16 | 10.2 | 10.8 | 10.8 | +0.65 (+6.40%) | 4,577,905 |
| 13 Oct 2022 | CNY | 10 | 10.38 | 10 | 10.15 | 10.15 | +0.09 (+0.89%) | 1,741,874 |
| 12 Oct 2022 | CNY | 9.87 | 10.07 | 9.64 | 10.06 | 10.06 | +0.16 (+1.62%) | 1,769,226 |
