| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 15.06 | 15.55 | 14.93 | 15.11 | 15.11 | +0.11 (+0.73%) | 19,685,280 |
| 21 Nov 2022 | CNY | 15.05 | 15.1 | 14.65 | 15 | 15 | +0.05 (+0.33%) | 18,262,159 |
| 18 Nov 2022 | CNY | 14.74 | 15.2 | 14.54 | 14.95 | 14.95 | +0.25 (+1.70%) | 19,300,266 |
| 17 Nov 2022 | CNY | 14.58 | 14.73 | 14.33 | 14.7 | 14.7 | +0.13 (+0.89%) | 10,700,868 |
| 16 Nov 2022 | CNY | 14.89 | 14.96 | 14.52 | 14.57 | 14.57 | -0.32 (-2.15%) | 16,415,136 |
| 15 Nov 2022 | CNY | 14.71 | 15.04 | 14.66 | 14.89 | 14.89 | -0.06 (-0.40%) | 19,965,744 |
| 14 Nov 2022 | CNY | 15.2 | 15.2 | 14.55 | 14.95 | 14.95 | +0.41 (+2.82%) | 31,172,799 |
| 11 Nov 2022 | CNY | 15.24 | 15.45 | 14.49 | 14.54 | 14.54 | -0.54 (-3.58%) | 31,076,082 |
| 10 Nov 2022 | CNY | 15.33 | 15.72 | 14.94 | 15.08 | 15.08 | -0.25 (-1.63%) | 51,315,651 |
| 9 Nov 2022 | CNY | 13.98 | 15.33 | 13.85 | 15.33 | 15.33 | +1.39 (+9.97%) | 48,088,074 |
| 8 Nov 2022 | CNY | 13.96 | 14.09 | 13.87 | 13.94 | 13.94 | -0.05 (-0.36%) | 5,646,996 |
| 7 Nov 2022 | CNY | 13.89 | 14.23 | 13.82 | 13.99 | 13.99 | +0.09 (+0.65%) | 9,179,187 |
| 4 Nov 2022 | CNY | 13.69 | 13.95 | 13.66 | 13.9 | 13.9 | +0.15 (+1.09%) | 10,311,212 |
| 3 Nov 2022 | CNY | 13.76 | 14 | 13.56 | 13.75 | 13.75 | -0.02 (-0.15%) | 9,156,010 |
| 2 Nov 2022 | CNY | 13.7 | 13.79 | 13.62 | 13.77 | 13.77 | +0.03 (+0.22%) | 6,390,106 |
| 1 Nov 2022 | CNY | 13.57 | 13.79 | 13.37 | 13.74 | 13.74 | +0.17 (+1.25%) | 7,921,125 |
| 31 Oct 2022 | CNY | 13.45 | 13.84 | 13.03 | 13.57 | 13.57 | -0.06 (-0.44%) | 10,916,071 |
| 28 Oct 2022 | CNY | 14.41 | 14.41 | 13.28 | 13.63 | 13.63 | -0.76 (-5.28%) | 23,618,492 |
| 27 Oct 2022 | CNY | 13.58 | 14.45 | 13.58 | 14.39 | 14.39 | +0.81 (+5.96%) | 25,264,629 |
| 26 Oct 2022 | CNY | 13.9 | 14.14 | 13.53 | 13.58 | 13.58 | -0.3 (-2.16%) | 15,691,355 |
| 25 Oct 2022 | CNY | 14.03 | 14.14 | 13.7 | 13.88 | 13.88 | -0.2 (-1.42%) | 12,443,842 |
| 24 Oct 2022 | CNY | 13.93 | 14.3 | 13.62 | 14.08 | 14.08 | +0.16 (+1.15%) | 9,796,082 |
| 21 Oct 2022 | CNY | 14 | 14.19 | 13.85 | 13.92 | 13.92 | -0.09 (-0.64%) | 5,354,468 |
| 20 Oct 2022 | CNY | 13.97 | 14.21 | 13.7 | 14.01 | 14.01 | -0.08 (-0.57%) | 8,936,434 |
| 19 Oct 2022 | CNY | 14.08 | 14.26 | 13.95 | 14.09 | 14.09 | -0.08 (-0.56%) | 5,646,406 |
| 18 Oct 2022 | CNY | 14.2 | 14.55 | 14.15 | 14.17 | 14.17 | -0.12 (-0.84%) | 9,869,472 |
| 17 Oct 2022 | CNY | 13.88 | 14.43 | 13.8 | 14.29 | 14.29 | +0.49 (+3.55%) | 10,693,847 |
| 14 Oct 2022 | CNY | 13.78 | 13.88 | 13.65 | 13.8 | 13.8 | +0.05 (+0.36%) | 7,593,360 |
| 13 Oct 2022 | CNY | 13.64 | 13.85 | 13.6 | 13.75 | 13.75 | -0.03 (-0.22%) | 5,997,761 |
| 12 Oct 2022 | CNY | 13.99 | 13.99 | 13.43 | 13.78 | 13.78 | +0.07 (+0.51%) | 12,093,664 |
