| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 12.14 | 12.21 | 11.91 | 12.04 | 12.04 | +0.02 (+0.17%) | 489,801 |
| 11 Nov 2022 | CNY | 12.4 | 12.4 | 12.01 | 12.02 | 12.02 | -0.02 (-0.17%) | 739,221 |
| 10 Nov 2022 | CNY | 12.18 | 12.2 | 12 | 12.04 | 12.04 | -0.12 (-0.99%) | 554,738 |
| 9 Nov 2022 | CNY | 12.33 | 12.36 | 12.12 | 12.16 | 12.16 | -0.16 (-1.30%) | 537,957 |
| 8 Nov 2022 | CNY | 12.21 | 12.35 | 12.08 | 12.32 | 12.32 | +0.04 (+0.33%) | 595,630 |
| 7 Nov 2022 | CNY | 12.16 | 12.49 | 12.06 | 12.28 | 12.28 | +0.06 (+0.49%) | 810,888 |
| 4 Nov 2022 | CNY | 12.01 | 12.38 | 11.87 | 12.22 | 12.22 | +0.37 (+3.12%) | 1,097,406 |
| 3 Nov 2022 | CNY | 12.18 | 12.18 | 11.71 | 11.85 | 11.85 | -0.1 (-0.84%) | 614,264 |
| 2 Nov 2022 | CNY | 11.88 | 12.04 | 11.65 | 11.95 | 11.95 | +0.23 (+1.96%) | 838,447 |
| 1 Nov 2022 | CNY | 11.82 | 12.03 | 11.49 | 11.72 | 11.72 | +0.07 (+0.60%) | 1,050,842 |
| 31 Oct 2022 | CNY | 11.88 | 12.1 | 11.5 | 11.65 | 11.65 | -0.23 (-1.94%) | 1,954,511 |
| 28 Oct 2022 | CNY | 12.21 | 12.46 | 11.78 | 11.88 | 11.88 | -0.41 (-3.34%) | 587,710 |
| 27 Oct 2022 | CNY | 12.5 | 12.5 | 12.09 | 12.29 | 12.29 | +0.02 (+0.16%) | 600,831 |
| 26 Oct 2022 | CNY | 11.96 | 12.33 | 11.84 | 12.27 | 12.27 | +0.5 (+4.25%) | 669,359 |
| 25 Oct 2022 | CNY | 11.99 | 12.2 | 11.7 | 11.77 | 11.77 | -0.15 (-1.26%) | 864,521 |
| 24 Oct 2022 | CNY | 12.2 | 12.3 | 11.87 | 11.92 | 11.92 | -0.31 (-2.53%) | 808,793 |
| 21 Oct 2022 | CNY | 12.27 | 12.38 | 12.08 | 12.23 | 12.23 | -0.04 (-0.33%) | 517,219 |
| 20 Oct 2022 | CNY | 12.07 | 12.55 | 12.07 | 12.27 | 12.27 | -0.14 (-1.13%) | 499,533 |
| 19 Oct 2022 | CNY | 12.36 | 12.65 | 12.36 | 12.41 | 12.41 | -0.17 (-1.35%) | 469,473 |
| 18 Oct 2022 | CNY | 11.98 | 12.65 | 11.98 | 12.58 | 12.58 | +0.11 (+0.88%) | 947,337 |
| 17 Oct 2022 | CNY | 12.34 | 12.53 | 12.21 | 12.47 | 12.47 | +0.24 (+1.96%) | 643,619 |
| 14 Oct 2022 | CNY | 11.95 | 12.38 | 11.63 | 12.23 | 12.23 | +0.3 (+2.51%) | 899,195 |
| 13 Oct 2022 | CNY | 11.6 | 12.24 | 11.5 | 11.93 | 11.93 | +0.35 (+3.02%) | 666,460 |
| 12 Oct 2022 | CNY | 11.63 | 11.65 | 11.3 | 11.58 | 11.58 | +0.17 (+1.49%) | 475,325 |
| 11 Oct 2022 | CNY | 11.56 | 11.61 | 11.29 | 11.41 | 11.41 | -0.35 (-2.98%) | 671,158 |
| 10 Oct 2022 | CNY | 11.63 | 11.93 | 11.25 | 11.76 | 11.76 | +0.11 (+0.94%) | 770,709 |
| 30 Sep 2022 | CNY | 11.4 | 11.79 | 11.27 | 11.65 | 11.65 | +0.23 (+2.01%) | 1,107,319 |
| 29 Sep 2022 | CNY | 11.55 | 11.75 | 11.15 | 11.42 | 11.42 | 0.0 (0.0%) | 673,964 |
| 28 Sep 2022 | CNY | 11.63 | 11.98 | 11.42 | 11.42 | 11.42 | -0.4 (-3.38%) | 436,714 |
| 27 Sep 2022 | CNY | 11.28 | 11.89 | 11.28 | 11.82 | 11.82 | +0.51 (+4.51%) | 680,910 |
