| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 14 | 14.28 | 13.98 | 14.24 | 14.24 | +0.16 (+1.14%) | 2,318,300 |
| 14 Nov 2022 | CNY | 14.16 | 14.29 | 14.04 | 14.08 | 14.08 | -0.06 (-0.42%) | 2,128,380 |
| 11 Nov 2022 | CNY | 14.32 | 14.51 | 14.13 | 14.14 | 14.14 | +0.1 (+0.71%) | 4,209,651 |
| 10 Nov 2022 | CNY | 13.98 | 14.21 | 13.85 | 14.04 | 14.04 | -0.15 (-1.06%) | 3,446,716 |
| 9 Nov 2022 | CNY | 14 | 14.65 | 14 | 14.19 | 14.19 | +0.19 (+1.36%) | 5,317,122 |
| 8 Nov 2022 | CNY | 14.14 | 14.2 | 13.91 | 14 | 14 | -0.09 (-0.64%) | 1,909,600 |
| 7 Nov 2022 | CNY | 14.07 | 14.22 | 13.95 | 14.09 | 14.09 | +0.08 (+0.57%) | 2,319,349 |
| 4 Nov 2022 | CNY | 13.85 | 14.14 | 13.8 | 14.01 | 14.01 | +0.16 (+1.16%) | 3,370,516 |
| 3 Nov 2022 | CNY | 13.73 | 13.97 | 13.68 | 13.85 | 13.85 | +0.02 (+0.14%) | 3,151,068 |
| 2 Nov 2022 | CNY | 13.32 | 13.93 | 13.32 | 13.83 | 13.83 | +0.38 (+2.83%) | 5,419,322 |
| 1 Nov 2022 | CNY | 12.99 | 13.46 | 12.9 | 13.45 | 13.45 | +0.55 (+4.26%) | 3,968,966 |
| 31 Oct 2022 | CNY | 12.61 | 12.98 | 12.6 | 12.9 | 12.9 | +0.1 (+0.78%) | 2,415,142 |
| 28 Oct 2022 | CNY | 13.42 | 13.42 | 12.8 | 12.8 | 12.8 | -0.64 (-4.76%) | 3,861,322 |
| 27 Oct 2022 | CNY | 13.5 | 13.61 | 13.44 | 13.44 | 13.44 | -0.05 (-0.37%) | 2,419,842 |
| 26 Oct 2022 | CNY | 13.31 | 13.64 | 13.26 | 13.49 | 13.49 | +0.16 (+1.20%) | 2,819,622 |
| 25 Oct 2022 | CNY | 13.35 | 13.43 | 12.97 | 13.33 | 13.33 | -0.03 (-0.22%) | 3,104,664 |
| 24 Oct 2022 | CNY | 13.86 | 13.99 | 13.31 | 13.36 | 13.36 | -0.5 (-3.61%) | 4,303,934 |
| 21 Oct 2022 | CNY | 14.02 | 14.21 | 13.8 | 13.86 | 13.86 | -0.23 (-1.63%) | 3,495,600 |
| 20 Oct 2022 | CNY | 13.95 | 14.3 | 13.91 | 14.09 | 14.09 | +0.03 (+0.21%) | 2,709,422 |
| 19 Oct 2022 | CNY | 14.5 | 14.5 | 14.05 | 14.06 | 14.06 | -0.47 (-3.23%) | 4,524,462 |
| 18 Oct 2022 | CNY | 14.51 | 14.69 | 14.36 | 14.53 | 14.53 | +0.08 (+0.55%) | 4,291,822 |
| 17 Oct 2022 | CNY | 14.29 | 14.56 | 14.29 | 14.45 | 14.45 | +0.04 (+0.28%) | 3,445,398 |
| 14 Oct 2022 | CNY | 14.17 | 14.56 | 14.17 | 14.41 | 14.41 | +0.21 (+1.48%) | 4,665,654 |
| 13 Oct 2022 | CNY | 13.94 | 14.49 | 13.86 | 14.2 | 14.2 | +0.06 (+0.42%) | 5,461,200 |
| 12 Oct 2022 | CNY | 13.8 | 14.18 | 13.53 | 14.14 | 14.14 | +0.09 (+0.64%) | 5,486,535 |
| 11 Oct 2022 | CNY | 14.47 | 14.65 | 13.55 | 14.05 | 14.05 | -0.51 (-3.50%) | 7,358,683 |
| 10 Oct 2022 | CNY | 15.09 | 15.19 | 14.25 | 14.56 | 14.56 | -0.48 (-3.19%) | 6,419,898 |
| 30 Sep 2022 | CNY | 15.08 | 15.68 | 15 | 15.04 | 15.04 | -0.09 (-0.59%) | 7,632,330 |
| 29 Sep 2022 | CNY | 15.8 | 15.99 | 15.11 | 15.13 | 15.13 | -0.78 (-4.90%) | 12,503,087 |
| 28 Sep 2022 | CNY | 16.02 | 16.58 | 15.7 | 15.91 | 15.91 | +0.23 (+1.47%) | 20,390,565 |
