| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 13.43 | 13.59 | 13.38 | 13.59 | 13.59 | +0.16 (+1.19%) | 4,976,554 |
| 14 Nov 2022 | CNY | 13.6 | 13.62 | 13.4 | 13.43 | 13.43 | -0.11 (-0.81%) | 5,055,169 |
| 11 Nov 2022 | CNY | 13.59 | 13.7 | 13.48 | 13.54 | 13.54 | +0.13 (+0.97%) | 5,151,137 |
| 10 Nov 2022 | CNY | 13.35 | 13.55 | 13.32 | 13.41 | 13.41 | -0.03 (-0.22%) | 3,119,040 |
| 9 Nov 2022 | CNY | 13.48 | 13.57 | 13.35 | 13.44 | 13.44 | -0.01 (-0.07%) | 4,134,129 |
| 8 Nov 2022 | CNY | 13.59 | 13.59 | 13.4 | 13.45 | 13.45 | -0.14 (-1.03%) | 3,548,872 |
| 7 Nov 2022 | CNY | 13.57 | 13.62 | 13.42 | 13.59 | 13.59 | +0.05 (+0.37%) | 5,825,065 |
| 4 Nov 2022 | CNY | 13.4 | 13.62 | 13.26 | 13.54 | 13.54 | +0.24 (+1.80%) | 5,811,723 |
| 3 Nov 2022 | CNY | 13.28 | 13.41 | 13.26 | 13.3 | 13.3 | +0.02 (+0.15%) | 4,096,306 |
| 2 Nov 2022 | CNY | 13.3 | 13.41 | 13.2 | 13.28 | 13.28 | -0.04 (-0.30%) | 5,155,219 |
| 1 Nov 2022 | CNY | 12.95 | 13.35 | 12.88 | 13.32 | 13.32 | +0.47 (+3.66%) | 6,514,493 |
| 31 Oct 2022 | CNY | 12.98 | 13.05 | 12.71 | 12.85 | 12.85 | -0.15 (-1.15%) | 5,987,365 |
| 28 Oct 2022 | CNY | 13.69 | 13.72 | 13 | 13 | 13 | -0.72 (-5.25%) | 8,661,830 |
| 27 Oct 2022 | CNY | 14.03 | 14.3 | 13.72 | 13.72 | 13.72 | -0.43 (-3.04%) | 7,903,880 |
| 26 Oct 2022 | CNY | 14.02 | 14.44 | 14.01 | 14.15 | 14.15 | +0.09 (+0.64%) | 10,715,340 |
| 25 Oct 2022 | CNY | 13.62 | 14.06 | 13.4 | 14.06 | 14.06 | +0.71 (+5.32%) | 13,372,167 |
| 24 Oct 2022 | CNY | 13.55 | 13.81 | 13.25 | 13.35 | 13.35 | -0.14 (-1.04%) | 5,660,260 |
| 21 Oct 2022 | CNY | 13.52 | 13.71 | 13.47 | 13.49 | 13.49 | -0.01 (-0.07%) | 4,001,652 |
| 20 Oct 2022 | CNY | 13.88 | 13.95 | 13.46 | 13.5 | 13.5 | -0.45 (-3.23%) | 5,758,532 |
| 19 Oct 2022 | CNY | 14.09 | 14.16 | 13.93 | 13.95 | 13.95 | -0.14 (-0.99%) | 3,381,442 |
| 18 Oct 2022 | CNY | 14.37 | 14.38 | 14.03 | 14.09 | 14.09 | -0.11 (-0.77%) | 4,969,231 |
| 17 Oct 2022 | CNY | 14.56 | 14.61 | 14.1 | 14.2 | 14.2 | -0.37 (-2.54%) | 6,282,180 |
| 14 Oct 2022 | CNY | 14.6 | 14.7 | 14.48 | 14.57 | 14.57 | -0.08 (-0.55%) | 5,104,500 |
| 13 Oct 2022 | CNY | 13.99 | 14.72 | 13.85 | 14.65 | 14.65 | +0.57 (+4.05%) | 8,483,054 |
| 12 Oct 2022 | CNY | 13.59 | 14.34 | 13.59 | 14.08 | 14.08 | +0.54 (+3.99%) | 8,173,188 |
| 11 Oct 2022 | CNY | 13.27 | 13.6 | 13.03 | 13.54 | 13.54 | +0.34 (+2.58%) | 3,915,730 |
| 10 Oct 2022 | CNY | 13.45 | 13.53 | 13.1 | 13.2 | 13.2 | -0.15 (-1.12%) | 4,250,880 |
| 30 Sep 2022 | CNY | 13.42 | 13.55 | 13.33 | 13.35 | 13.35 | -0.12 (-0.89%) | 3,282,720 |
| 29 Sep 2022 | CNY | 13.69 | 13.77 | 13.39 | 13.47 | 13.47 | -0.07 (-0.52%) | 2,844,040 |
| 28 Sep 2022 | CNY | 14.06 | 14.11 | 13.46 | 13.54 | 13.54 | -0.47 (-3.35%) | 4,694,940 |
