| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 13.47 | 13.6 | 13.15 | 13.42 | 13.42 | -0.05 (-0.37%) | 1,865,300 |
| 22 Nov 2022 | CNY | 13.8 | 13.95 | 13.43 | 13.47 | 13.47 | -0.43 (-3.09%) | 1,998,280 |
| 21 Nov 2022 | CNY | 14.3 | 14.3 | 13.8 | 13.9 | 13.9 | -0.27 (-1.91%) | 2,073,100 |
| 18 Nov 2022 | CNY | 14.31 | 14.55 | 14.1 | 14.17 | 14.17 | -0.09 (-0.63%) | 2,862,164 |
| 17 Nov 2022 | CNY | 14.27 | 14.5 | 14.18 | 14.26 | 14.26 | +0.02 (+0.14%) | 2,849,580 |
| 16 Nov 2022 | CNY | 14.31 | 14.43 | 14.12 | 14.24 | 14.24 | -0.07 (-0.49%) | 3,220,084 |
| 15 Nov 2022 | CNY | 14.2 | 14.53 | 14.09 | 14.31 | 14.31 | +0.21 (+1.49%) | 4,632,100 |
| 14 Nov 2022 | CNY | 13.96 | 14.38 | 13.88 | 14.1 | 14.1 | +0.15 (+1.08%) | 3,666,835 |
| 11 Nov 2022 | CNY | 13.89 | 14.28 | 13.6 | 13.95 | 13.95 | +0.27 (+1.97%) | 5,559,688 |
| 10 Nov 2022 | CNY | 13.5 | 13.97 | 13.21 | 13.68 | 13.68 | +0.27 (+2.01%) | 4,875,700 |
| 9 Nov 2022 | CNY | 13.19 | 13.56 | 13 | 13.41 | 13.41 | +0.32 (+2.44%) | 3,814,406 |
| 8 Nov 2022 | CNY | 12.77 | 13.2 | 12.65 | 13.09 | 13.09 | +0.33 (+2.59%) | 3,277,880 |
| 7 Nov 2022 | CNY | 12.41 | 12.8 | 12.41 | 12.76 | 12.76 | +0.21 (+1.67%) | 2,488,000 |
| 4 Nov 2022 | CNY | 12.45 | 12.7 | 12.39 | 12.55 | 12.55 | +0.09 (+0.72%) | 3,291,133 |
| 3 Nov 2022 | CNY | 12.6 | 12.6 | 12.38 | 12.46 | 12.46 | -0.18 (-1.42%) | 2,345,700 |
| 2 Nov 2022 | CNY | 12.54 | 12.78 | 12.52 | 12.64 | 12.64 | +0.11 (+0.88%) | 3,177,681 |
| 1 Nov 2022 | CNY | 12.5 | 12.62 | 12.31 | 12.53 | 12.53 | +0.05 (+0.40%) | 2,135,700 |
| 31 Oct 2022 | CNY | 12.5 | 12.68 | 12.28 | 12.48 | 12.48 | -0.26 (-2.04%) | 2,744,700 |
| 28 Oct 2022 | CNY | 12.61 | 12.96 | 12.23 | 12.74 | 12.74 | -0.06 (-0.47%) | 4,999,985 |
| 27 Oct 2022 | CNY | 12.73 | 13.02 | 12.45 | 12.8 | 12.8 | +0.05 (+0.39%) | 6,481,581 |
| 26 Oct 2022 | CNY | 12.53 | 12.98 | 12.03 | 12.75 | 12.75 | +0.22 (+1.76%) | 9,102,607 |
| 25 Oct 2022 | CNY | 12.53 | 12.88 | 12.53 | 12.53 | 12.53 | -1.39 (-9.99%) | 21,302,569 |
| 24 Oct 2022 | CNY | 15.3 | 15.3 | 13.92 | 13.92 | 13.92 | -1.55 (-10.02%) | 12,464,726 |
| 21 Oct 2022 | CNY | 15.47 | 15.47 | 14.53 | 15.47 | 15.47 | +1.41 (+10.03%) | 33,269,454 |
| 20 Oct 2022 | CNY | 14.01 | 14.18 | 13.81 | 14.06 | 14.06 | +0.05 (+0.36%) | 3,164,700 |
| 19 Oct 2022 | CNY | 14.17 | 14.34 | 13.88 | 14.01 | 14.01 | -0.15 (-1.06%) | 3,147,546 |
| 18 Oct 2022 | CNY | 14.5 | 14.68 | 14.15 | 14.16 | 14.16 | -0.31 (-2.14%) | 5,266,986 |
| 17 Oct 2022 | CNY | 14.21 | 14.94 | 14.12 | 14.47 | 14.47 | +0.25 (+1.76%) | 9,797,404 |
| 14 Oct 2022 | CNY | 12.98 | 14.22 | 12.81 | 14.22 | 14.22 | +1.29 (+9.98%) | 4,463,792 |
| 13 Oct 2022 | CNY | 12.83 | 13.22 | 12.65 | 12.93 | 12.93 | +0.09 (+0.70%) | 1,978,639 |
