| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 12.95 | 13.54 | 12.91 | 13.1 | 13.1 | +0.24 (+1.87%) | 25,573,025 |
| 21 Nov 2022 | CNY | 12.4 | 12.87 | 12.26 | 12.86 | 12.86 | +0.47 (+3.79%) | 17,643,229 |
| 18 Nov 2022 | CNY | 12.27 | 12.68 | 12.09 | 12.39 | 12.39 | +0.18 (+1.47%) | 12,973,478 |
| 17 Nov 2022 | CNY | 12.42 | 12.42 | 12.08 | 12.21 | 12.21 | -0.24 (-1.93%) | 7,449,836 |
| 16 Nov 2022 | CNY | 12.3 | 12.59 | 12.28 | 12.45 | 12.45 | +0.1 (+0.81%) | 10,615,272 |
| 15 Nov 2022 | CNY | 12.05 | 12.37 | 11.91 | 12.35 | 12.35 | +0.27 (+2.24%) | 8,358,246 |
| 14 Nov 2022 | CNY | 12.45 | 12.48 | 12.04 | 12.08 | 12.08 | -0.39 (-3.13%) | 10,729,755 |
| 11 Nov 2022 | CNY | 12.45 | 12.63 | 12.18 | 12.47 | 12.47 | +0.25 (+2.05%) | 12,662,809 |
| 10 Nov 2022 | CNY | 12.7 | 12.81 | 12.12 | 12.22 | 12.22 | -0.59 (-4.61%) | 13,566,229 |
| 9 Nov 2022 | CNY | 12.97 | 13 | 12.8 | 12.81 | 12.81 | -0.19 (-1.46%) | 7,199,865 |
| 8 Nov 2022 | CNY | 13.23 | 13.26 | 12.87 | 13 | 13 | -0.19 (-1.44%) | 10,776,819 |
| 7 Nov 2022 | CNY | 13.75 | 13.84 | 13.15 | 13.19 | 13.19 | -0.53 (-3.86%) | 18,606,581 |
| 4 Nov 2022 | CNY | 13.38 | 13.81 | 13.28 | 13.72 | 13.72 | +0.34 (+2.54%) | 12,101,468 |
| 3 Nov 2022 | CNY | 13.13 | 13.55 | 13.06 | 13.38 | 13.38 | +0.13 (+0.98%) | 8,300,968 |
| 2 Nov 2022 | CNY | 13.06 | 13.56 | 12.95 | 13.25 | 13.25 | +0.04 (+0.30%) | 12,643,298 |
| 1 Nov 2022 | CNY | 12.97 | 13.47 | 12.85 | 13.21 | 13.21 | +0.23 (+1.77%) | 11,211,642 |
| 31 Oct 2022 | CNY | 13 | 13.45 | 12.78 | 12.98 | 12.98 | -0.17 (-1.29%) | 11,219,237 |
| 28 Oct 2022 | CNY | 13.99 | 14.01 | 12.96 | 13.15 | 13.15 | -0.52 (-3.80%) | 11,520,324 |
| 27 Oct 2022 | CNY | 13.84 | 14.46 | 13.64 | 13.67 | 13.67 | -0.02 (-0.15%) | 16,746,505 |
| 26 Oct 2022 | CNY | 13.83 | 13.94 | 13.41 | 13.69 | 13.69 | -0.18 (-1.30%) | 11,603,105 |
| 25 Oct 2022 | CNY | 13.73 | 14.04 | 13.45 | 13.87 | 13.87 | +0.17 (+1.24%) | 10,778,300 |
| 24 Oct 2022 | CNY | 13.33 | 14.16 | 13.32 | 13.7 | 13.7 | +0.43 (+3.24%) | 15,115,240 |
| 21 Oct 2022 | CNY | 13.12 | 13.7 | 13.05 | 13.27 | 13.27 | +0.15 (+1.14%) | 9,641,487 |
| 20 Oct 2022 | CNY | 13.29 | 13.43 | 12.79 | 13.12 | 13.12 | -0.24 (-1.80%) | 9,572,900 |
| 19 Oct 2022 | CNY | 12.99 | 13.6 | 12.85 | 13.36 | 13.36 | +0.37 (+2.85%) | 12,236,012 |
| 18 Oct 2022 | CNY | 13.22 | 13.28 | 12.89 | 12.99 | 12.99 | -0.09 (-0.69%) | 7,826,700 |
| 17 Oct 2022 | CNY | 12.8 | 13.19 | 12.8 | 13.08 | 13.08 | +0.15 (+1.16%) | 8,095,942 |
| 14 Oct 2022 | CNY | 12.65 | 13.02 | 12.32 | 12.93 | 12.93 | +0.53 (+4.27%) | 8,336,761 |
| 13 Oct 2022 | CNY | 12.17 | 12.56 | 12.1 | 12.4 | 12.4 | +0.1 (+0.81%) | 6,974,995 |
| 12 Oct 2022 | CNY | 11.72 | 12.34 | 11.33 | 12.3 | 12.3 | +0.68 (+5.85%) | 9,179,700 |
