| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 15.7 | 15.9 | 15 | 15.36 | 15.36 | -0.7 (-4.36%) | 102,774,823 |
| 14 Nov 2022 | CNY | 14.4 | 16.5 | 14.2 | 16.06 | 16.06 | +0.87 (+5.73%) | 131,733,621 |
| 11 Nov 2022 | CNY | 16.5 | 17.58 | 14.71 | 15.19 | 15.19 | -1.07 (-6.58%) | 188,592,227 |
| 10 Nov 2022 | CNY | 14.78 | 16.26 | 14.37 | 16.26 | 16.26 | +1.48 (+10.01%) | 139,477,658 |
| 9 Nov 2022 | CNY | 13.82 | 15.3 | 13.79 | 14.78 | 14.78 | +0.69 (+4.90%) | 113,716,953 |
| 8 Nov 2022 | CNY | 13.54 | 14.5 | 13.14 | 14.09 | 14.09 | +0.55 (+4.06%) | 92,926,417 |
| 7 Nov 2022 | CNY | 13.06 | 13.71 | 13 | 13.54 | 13.54 | +0.49 (+3.75%) | 63,660,951 |
| 4 Nov 2022 | CNY | 13.01 | 13.26 | 12.85 | 13.05 | 13.05 | +0.12 (+0.93%) | 47,354,582 |
| 3 Nov 2022 | CNY | 12.88 | 13.49 | 12.87 | 12.93 | 12.93 | -0.38 (-2.85%) | 63,037,065 |
| 2 Nov 2022 | CNY | 13.2 | 14.3 | 13.16 | 13.31 | 13.31 | -0.29 (-2.13%) | 116,716,308 |
| 1 Nov 2022 | CNY | 13.27 | 13.76 | 12.86 | 13.6 | 13.6 | +0.34 (+2.56%) | 96,306,648 |
| 31 Oct 2022 | CNY | 12.3 | 13.59 | 12.12 | 13.26 | 13.26 | +0.73 (+5.83%) | 80,140,519 |
| 28 Oct 2022 | CNY | 12.5 | 12.99 | 12.22 | 12.53 | 12.53 | -0.18 (-1.42%) | 61,050,836 |
| 27 Oct 2022 | CNY | 12.03 | 13.09 | 11.88 | 12.71 | 12.71 | +0.52 (+4.27%) | 75,166,381 |
| 26 Oct 2022 | CNY | 11.66 | 12.56 | 11.66 | 12.19 | 12.19 | +0.55 (+4.73%) | 57,779,430 |
| 25 Oct 2022 | CNY | 12.1 | 12.12 | 11.42 | 11.64 | 11.64 | -0.54 (-4.43%) | 36,242,687 |
| 24 Oct 2022 | CNY | 12.55 | 12.86 | 12 | 12.18 | 12.18 | -0.55 (-4.32%) | 45,672,442 |
| 21 Oct 2022 | CNY | 12.53 | 13.15 | 12.35 | 12.73 | 12.73 | -0.03 (-0.24%) | 54,385,150 |
| 20 Oct 2022 | CNY | 12.9 | 13.61 | 12.74 | 12.76 | 12.76 | -0.51 (-3.84%) | 73,380,173 |
| 19 Oct 2022 | CNY | 12.99 | 13.99 | 12.5 | 13.27 | 13.27 | +0.48 (+3.75%) | 114,539,412 |
| 18 Oct 2022 | CNY | 11.62 | 12.79 | 11.34 | 12.79 | 12.79 | +1.16 (+9.97%) | 49,187,228 |
| 17 Oct 2022 | CNY | 11.42 | 11.76 | 11.37 | 11.63 | 11.63 | +0.22 (+1.93%) | 36,661,346 |
| 14 Oct 2022 | CNY | 10.92 | 11.6 | 10.9 | 11.41 | 11.41 | +0.55 (+5.06%) | 40,202,110 |
| 13 Oct 2022 | CNY | 10.97 | 11.22 | 10.76 | 10.86 | 10.86 | -0.11 (-1.00%) | 23,189,507 |
| 12 Oct 2022 | CNY | 10.45 | 10.99 | 10.24 | 10.97 | 10.97 | +0.52 (+4.98%) | 28,100,604 |
| 11 Oct 2022 | CNY | 10.8 | 10.84 | 10.03 | 10.45 | 10.45 | -0.41 (-3.78%) | 27,443,937 |
| 10 Oct 2022 | CNY | 11.01 | 11.28 | 10.74 | 10.86 | 10.86 | -0.15 (-1.36%) | 35,519,973 |
| 30 Sep 2022 | CNY | 10.3 | 11.3 | 10.2 | 11.01 | 11.01 | +0.71 (+6.89%) | 47,175,268 |
| 29 Sep 2022 | CNY | 10.41 | 10.7 | 10.25 | 10.3 | 10.3 | -0.11 (-1.06%) | 17,365,247 |
| 28 Sep 2022 | CNY | 10.77 | 11.11 | 10.4 | 10.41 | 10.41 | -0.53 (-4.84%) | 19,249,631 |
