| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 13.05 | 13.17 | 12.57 | 12.64 | 12.64 | -0.39 (-2.99%) | 12,722,732 |
| 21 Nov 2022 | CNY | 13.21 | 13.25 | 12.72 | 13.03 | 13.03 | -0.5 (-3.70%) | 19,106,370 |
| 18 Nov 2022 | CNY | 14 | 14.25 | 13.51 | 13.53 | 13.53 | -0.6 (-4.25%) | 16,705,800 |
| 17 Nov 2022 | CNY | 13.92 | 14.13 | 13.62 | 14.13 | 14.13 | +0.04 (+0.28%) | 15,705,022 |
| 16 Nov 2022 | CNY | 14 | 14.49 | 13.85 | 14.09 | 14.09 | -0.1 (-0.70%) | 16,059,551 |
| 15 Nov 2022 | CNY | 14.2 | 14.57 | 14.01 | 14.19 | 14.19 | -0.25 (-1.73%) | 24,526,767 |
| 14 Nov 2022 | CNY | 13.83 | 14.47 | 13.57 | 14.44 | 14.44 | +0.48 (+3.44%) | 28,747,952 |
| 11 Nov 2022 | CNY | 13.93 | 14.11 | 13.49 | 13.96 | 13.96 | +0.17 (+1.23%) | 26,676,136 |
| 10 Nov 2022 | CNY | 13.65 | 14.13 | 13.61 | 13.79 | 13.79 | -0.03 (-0.22%) | 22,515,656 |
| 9 Nov 2022 | CNY | 14.15 | 14.24 | 13.46 | 13.82 | 13.82 | -0.69 (-4.76%) | 27,676,339 |
| 8 Nov 2022 | CNY | 14.2 | 14.69 | 13.85 | 14.51 | 14.51 | +0.39 (+2.76%) | 37,362,979 |
| 7 Nov 2022 | CNY | 13.82 | 14.5 | 13.82 | 14.12 | 14.12 | -0.34 (-2.35%) | 38,271,583 |
| 4 Nov 2022 | CNY | 14.46 | 15.25 | 14.46 | 14.46 | 14.46 | -1.61 (-10.02%) | 62,505,373 |
| 3 Nov 2022 | CNY | 17.56 | 17.56 | 15.05 | 16.07 | 16.07 | +0.11 (+0.69%) | 82,569,074 |
| 2 Nov 2022 | CNY | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | +1.45 (+9.99%) | 2,707,728 |
| 1 Nov 2022 | CNY | 14.51 | 14.51 | 14.37 | 14.51 | 14.51 | +1.32 (+10.01%) | 10,649,401 |
| 31 Oct 2022 | CNY | 11.91 | 13.19 | 11.9 | 13.19 | 13.19 | +1.2 (+10.01%) | 10,236,814 |
| 28 Oct 2022 | CNY | 12.07 | 12.4 | 11.81 | 11.99 | 11.99 | -0.42 (-3.38%) | 6,424,701 |
| 27 Oct 2022 | CNY | 12.48 | 12.87 | 11.91 | 12.41 | 12.41 | +0.26 (+2.14%) | 10,054,399 |
| 26 Oct 2022 | CNY | 11.9 | 12.4 | 11.71 | 12.15 | 12.15 | +0.36 (+3.05%) | 6,159,989 |
| 25 Oct 2022 | CNY | 11.96 | 12.2 | 11.69 | 11.79 | 11.79 | -0.22 (-1.83%) | 6,648,350 |
| 24 Oct 2022 | CNY | 11.8 | 13.05 | 11.77 | 12.01 | 12.01 | +0.09 (+0.76%) | 10,876,400 |
| 21 Oct 2022 | CNY | 11.73 | 12.03 | 11.5 | 11.92 | 11.92 | +0.35 (+3.03%) | 7,212,627 |
| 20 Oct 2022 | CNY | 11.51 | 11.72 | 11.34 | 11.57 | 11.57 | +0.06 (+0.52%) | 2,181,778 |
| 19 Oct 2022 | CNY | 11.49 | 11.64 | 11.34 | 11.51 | 11.51 | -0.03 (-0.26%) | 2,083,100 |
| 18 Oct 2022 | CNY | 11.57 | 11.65 | 11.42 | 11.54 | 11.54 | -0.03 (-0.26%) | 2,694,400 |
| 17 Oct 2022 | CNY | 11.2 | 11.65 | 11.16 | 11.57 | 11.57 | +0.28 (+2.48%) | 3,264,450 |
| 14 Oct 2022 | CNY | 11.04 | 11.32 | 10.95 | 11.29 | 11.29 | +0.34 (+3.11%) | 2,431,300 |
| 13 Oct 2022 | CNY | 10.78 | 11.04 | 10.65 | 10.95 | 10.95 | +0.22 (+2.05%) | 2,506,000 |
| 12 Oct 2022 | CNY | 10.2 | 10.74 | 10.2 | 10.73 | 10.73 | +0.39 (+3.77%) | 1,785,698 |
