| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 14.13 | 14.16 | 13.77 | 13.8 | 13.8 | -0.35 (-2.47%) | 5,281,600 |
| 15 Nov 2022 | CNY | 14.1 | 14.42 | 13.98 | 14.15 | 14.15 | +0.18 (+1.29%) | 6,641,443 |
| 14 Nov 2022 | CNY | 14.11 | 14.18 | 13.85 | 13.97 | 13.97 | -0.26 (-1.83%) | 6,633,550 |
| 11 Nov 2022 | CNY | 14.6 | 14.6 | 14.1 | 14.23 | 14.23 | -0.38 (-2.60%) | 13,930,918 |
| 10 Nov 2022 | CNY | 13.79 | 15.31 | 13.57 | 14.61 | 14.61 | +0.69 (+4.96%) | 21,081,085 |
| 9 Nov 2022 | CNY | 13.75 | 14.05 | 13.55 | 13.92 | 13.92 | +0.2 (+1.46%) | 7,204,797 |
| 8 Nov 2022 | CNY | 13.66 | 13.8 | 13.42 | 13.72 | 13.72 | -0.07 (-0.51%) | 4,489,045 |
| 7 Nov 2022 | CNY | 13.58 | 13.79 | 13.4 | 13.79 | 13.79 | +0.09 (+0.66%) | 5,959,944 |
| 4 Nov 2022 | CNY | 13.58 | 13.71 | 13.43 | 13.7 | 13.7 | +0.23 (+1.71%) | 6,553,182 |
| 3 Nov 2022 | CNY | 13.34 | 13.63 | 13.31 | 13.47 | 13.47 | -0.05 (-0.37%) | 5,416,848 |
| 2 Nov 2022 | CNY | 13.89 | 13.89 | 13.4 | 13.52 | 13.52 | -0.1 (-0.73%) | 10,233,209 |
| 1 Nov 2022 | CNY | 12.56 | 13.62 | 12.55 | 13.62 | 13.62 | +1.24 (+10.02%) | 5,044,547 |
| 31 Oct 2022 | CNY | 12.08 | 12.49 | 12.05 | 12.38 | 12.38 | +0.3 (+2.48%) | 2,222,304 |
| 28 Oct 2022 | CNY | 12.78 | 12.78 | 12 | 12.08 | 12.08 | -0.63 (-4.96%) | 3,368,000 |
| 27 Oct 2022 | CNY | 13.1 | 13.29 | 12.69 | 12.71 | 12.71 | -0.38 (-2.90%) | 3,373,600 |
| 26 Oct 2022 | CNY | 12.91 | 13.22 | 12.86 | 13.09 | 13.09 | +0.05 (+0.38%) | 3,108,100 |
| 25 Oct 2022 | CNY | 12.98 | 13.17 | 12.72 | 13.04 | 13.04 | +0.06 (+0.46%) | 2,040,520 |
| 24 Oct 2022 | CNY | 13.16 | 13.43 | 12.9 | 12.98 | 12.98 | -0.23 (-1.74%) | 2,707,623 |
| 21 Oct 2022 | CNY | 13.07 | 13.32 | 13.01 | 13.21 | 13.21 | +0.14 (+1.07%) | 2,244,320 |
| 20 Oct 2022 | CNY | 13.2 | 13.26 | 12.88 | 13.07 | 13.07 | -0.14 (-1.06%) | 2,501,700 |
| 19 Oct 2022 | CNY | 13.26 | 13.55 | 13.11 | 13.21 | 13.21 | -0.11 (-0.83%) | 3,489,978 |
| 18 Oct 2022 | CNY | 13.05 | 13.34 | 12.95 | 13.32 | 13.32 | +0.36 (+2.78%) | 3,603,020 |
| 17 Oct 2022 | CNY | 12.66 | 12.97 | 12.65 | 12.96 | 12.96 | +0.18 (+1.41%) | 1,952,000 |
| 14 Oct 2022 | CNY | 12.74 | 12.9 | 12.62 | 12.78 | 12.78 | +0.18 (+1.43%) | 2,475,800 |
| 13 Oct 2022 | CNY | 12.68 | 12.76 | 12.57 | 12.6 | 12.6 | -0.11 (-0.87%) | 2,040,700 |
| 12 Oct 2022 | CNY | 12.05 | 12.71 | 11.93 | 12.71 | 12.71 | +0.64 (+5.30%) | 3,107,365 |
| 11 Oct 2022 | CNY | 11.86 | 12.13 | 11.8 | 12.07 | 12.07 | +0.21 (+1.77%) | 1,964,826 |
| 10 Oct 2022 | CNY | 12.03 | 12.19 | 11.5 | 11.86 | 11.86 | -0.16 (-1.33%) | 1,543,344 |
| 30 Sep 2022 | CNY | 12.36 | 12.44 | 12.01 | 12.02 | 12.02 | -0.34 (-2.75%) | 1,814,300 |
| 29 Sep 2022 | CNY | 12.69 | 12.76 | 12.33 | 12.36 | 12.36 | -0.24 (-1.90%) | 1,957,269 |
