| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.93 | 12.05 | 11.34 | 11.5 | 11.5 | -0.41 (-3.44%) | 2,576,004 |
| 22 Nov 2022 | CNY | 12.5 | 12.57 | 11.8 | 11.91 | 11.91 | -0.59 (-4.72%) | 3,733,442 |
| 21 Nov 2022 | CNY | 12.35 | 12.69 | 12.16 | 12.5 | 12.5 | +0.12 (+0.97%) | 3,302,859 |
| 18 Nov 2022 | CNY | 12.41 | 12.77 | 12.35 | 12.38 | 12.38 | -0.02 (-0.16%) | 2,590,249 |
| 17 Nov 2022 | CNY | 12.42 | 12.73 | 12.37 | 12.4 | 12.4 | -0.18 (-1.43%) | 1,900,643 |
| 16 Nov 2022 | CNY | 12.68 | 12.84 | 12.38 | 12.58 | 12.58 | +0.01 (+0.08%) | 2,159,381 |
| 15 Nov 2022 | CNY | 12.43 | 12.66 | 12.11 | 12.57 | 12.57 | +0.24 (+1.95%) | 3,016,538 |
| 14 Nov 2022 | CNY | 11.84 | 12.41 | 11.62 | 12.33 | 12.33 | +0.44 (+3.70%) | 4,527,294 |
| 11 Nov 2022 | CNY | 12.51 | 12.65 | 11.86 | 11.89 | 11.89 | -0.38 (-3.10%) | 3,677,173 |
| 10 Nov 2022 | CNY | 12.3 | 12.66 | 12.22 | 12.27 | 12.27 | -0.22 (-1.76%) | 2,712,882 |
| 9 Nov 2022 | CNY | 12.57 | 12.63 | 12.3 | 12.49 | 12.49 | +0.09 (+0.73%) | 2,398,108 |
| 8 Nov 2022 | CNY | 12.58 | 12.64 | 12.3 | 12.4 | 12.4 | -0.13 (-1.04%) | 2,479,005 |
| 7 Nov 2022 | CNY | 12.8 | 12.83 | 12.39 | 12.53 | 12.53 | -0.35 (-2.72%) | 2,863,402 |
| 4 Nov 2022 | CNY | 13.05 | 13.13 | 12.55 | 12.88 | 12.88 | -0.15 (-1.15%) | 3,977,823 |
| 3 Nov 2022 | CNY | 13.05 | 13.31 | 12.8 | 13.03 | 13.03 | +0.08 (+0.62%) | 3,932,357 |
| 2 Nov 2022 | CNY | 13.11 | 13.37 | 12.87 | 12.95 | 12.95 | -0.32 (-2.41%) | 4,757,365 |
| 1 Nov 2022 | CNY | 13.29 | 13.76 | 12.77 | 13.27 | 13.27 | 0.0 (0.0%) | 5,001,747 |
| 31 Oct 2022 | CNY | 12.82 | 13.67 | 12.66 | 13.27 | 13.27 | +0.69 (+5.48%) | 4,998,209 |
| 28 Oct 2022 | CNY | 13.17 | 13.53 | 12.51 | 12.58 | 12.58 | -0.82 (-6.12%) | 4,731,976 |
| 27 Oct 2022 | CNY | 12.31 | 13.4 | 12.31 | 13.4 | 13.4 | +0.68 (+5.35%) | 5,722,956 |
| 26 Oct 2022 | CNY | 11.61 | 12.79 | 11.6 | 12.72 | 12.72 | +1.2 (+10.42%) | 3,857,491 |
| 25 Oct 2022 | CNY | 11.71 | 11.85 | 11.23 | 11.52 | 11.52 | -0.31 (-2.62%) | 2,832,501 |
| 24 Oct 2022 | CNY | 12.97 | 12.98 | 11.68 | 11.83 | 11.83 | -0.86 (-6.78%) | 3,757,882 |
| 21 Oct 2022 | CNY | 12.98 | 12.98 | 12.24 | 12.69 | 12.69 | -0.12 (-0.94%) | 3,992,902 |
| 20 Oct 2022 | CNY | 12.76 | 13.08 | 12.56 | 12.81 | 12.81 | +0.01 (+0.08%) | 4,516,333 |
| 19 Oct 2022 | CNY | 11.59 | 13.48 | 11.45 | 12.8 | 12.8 | +1.22 (+10.54%) | 8,896,662 |
| 18 Oct 2022 | CNY | 11.26 | 11.78 | 10.9 | 11.58 | 11.58 | +0.37 (+3.30%) | 3,567,189 |
| 17 Oct 2022 | CNY | 11.15 | 11.32 | 10.88 | 11.21 | 11.21 | +0.35 (+3.22%) | 3,575,679 |
| 14 Oct 2022 | CNY | 9.97 | 11.2 | 9.83 | 10.86 | 10.86 | +1.06 (+10.82%) | 3,217,141 |
| 13 Oct 2022 | CNY | 9.61 | 9.94 | 9.43 | 9.8 | 9.8 | +0.23 (+2.40%) | 790,458 |
