| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 11.65 | 11.79 | 10.9 | 11.15 | 11.15 | -0.47 (-4.04%) | 4,881,760 |
| 22 Nov 2022 | CNY | 11.93 | 12.23 | 11.56 | 11.62 | 11.62 | -0.37 (-3.09%) | 5,223,234 |
| 21 Nov 2022 | CNY | 12.15 | 12.32 | 11.95 | 11.99 | 11.99 | -0.19 (-1.56%) | 4,618,975 |
| 18 Nov 2022 | CNY | 12.48 | 12.75 | 12.18 | 12.18 | 12.18 | -0.18 (-1.46%) | 3,244,207 |
| 17 Nov 2022 | CNY | 12.25 | 12.47 | 12 | 12.36 | 12.36 | +0.25 (+2.06%) | 4,871,039 |
| 16 Nov 2022 | CNY | 12.54 | 12.6 | 11.92 | 12.11 | 12.11 | -0.38 (-3.04%) | 5,488,573 |
| 15 Nov 2022 | CNY | 12.3 | 12.75 | 12.08 | 12.49 | 12.49 | +0.23 (+1.88%) | 5,467,310 |
| 14 Nov 2022 | CNY | 11.84 | 12.42 | 11.72 | 12.26 | 12.26 | +0.15 (+1.24%) | 7,306,924 |
| 11 Nov 2022 | CNY | 12.6 | 13.7 | 11.95 | 12.11 | 12.11 | -0.31 (-2.50%) | 15,917,375 |
| 10 Nov 2022 | CNY | 12.45 | 12.85 | 12.17 | 12.42 | 12.42 | -0.2 (-1.58%) | 8,534,068 |
| 9 Nov 2022 | CNY | 11.95 | 12.86 | 11.73 | 12.62 | 12.62 | +0.8 (+6.77%) | 11,544,400 |
| 8 Nov 2022 | CNY | 12.23 | 12.64 | 11.56 | 11.82 | 11.82 | -0.38 (-3.11%) | 8,296,099 |
| 7 Nov 2022 | CNY | 11.3 | 12.4 | 11.3 | 12.2 | 12.2 | +0.98 (+8.73%) | 9,039,663 |
| 4 Nov 2022 | CNY | 11.48 | 11.48 | 11.13 | 11.22 | 11.22 | -0.1 (-0.88%) | 2,282,893 |
| 3 Nov 2022 | CNY | 11.44 | 11.57 | 11.29 | 11.32 | 11.32 | -0.14 (-1.22%) | 1,887,886 |
| 2 Nov 2022 | CNY | 11.22 | 11.72 | 11.2 | 11.46 | 11.46 | +0.26 (+2.32%) | 2,856,560 |
| 1 Nov 2022 | CNY | 11.59 | 11.59 | 10.93 | 11.2 | 11.2 | +0.02 (+0.18%) | 3,567,693 |
| 31 Oct 2022 | CNY | 10.82 | 11.47 | 10.82 | 11.18 | 11.18 | +0.2 (+1.82%) | 4,246,903 |
| 28 Oct 2022 | CNY | 11.72 | 11.88 | 10.98 | 10.98 | 10.98 | -0.88 (-7.42%) | 3,180,082 |
| 27 Oct 2022 | CNY | 11.46 | 11.98 | 11.42 | 11.86 | 11.86 | +0.38 (+3.31%) | 4,095,836 |
| 26 Oct 2022 | CNY | 11.31 | 11.88 | 11.08 | 11.48 | 11.48 | +0.48 (+4.36%) | 3,891,435 |
| 25 Oct 2022 | CNY | 11.22 | 11.44 | 10.9 | 11 | 11 | -0.45 (-3.93%) | 3,461,833 |
| 24 Oct 2022 | CNY | 10.77 | 11.76 | 10.77 | 11.45 | 11.45 | +0.52 (+4.76%) | 4,285,756 |
| 21 Oct 2022 | CNY | 10.53 | 11 | 10.51 | 10.93 | 10.93 | +0.4 (+3.80%) | 2,657,077 |
| 20 Oct 2022 | CNY | 10.93 | 10.93 | 10.52 | 10.53 | 10.53 | -0.27 (-2.50%) | 1,839,717 |
| 19 Oct 2022 | CNY | 10.91 | 11.09 | 10.6 | 10.8 | 10.8 | +0.18 (+1.69%) | 2,570,948 |
| 18 Oct 2022 | CNY | 10.36 | 10.97 | 10.36 | 10.62 | 10.62 | +0.19 (+1.82%) | 2,574,121 |
| 17 Oct 2022 | CNY | 10.48 | 10.54 | 10.11 | 10.43 | 10.43 | +0.17 (+1.66%) | 1,510,338 |
| 14 Oct 2022 | CNY | 9.5 | 10.35 | 9.48 | 10.26 | 10.26 | +0.84 (+8.92%) | 2,968,100 |
| 13 Oct 2022 | CNY | 9.16 | 9.5 | 9.07 | 9.42 | 9.42 | +0.22 (+2.39%) | 1,189,846 |
