| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 12.95 | 13.02 | 12.46 | 12.6 | 12.6 | -0.55 (-4.18%) | 21,103,290 |
| 21 Nov 2022 | CNY | 12.49 | 13.26 | 12.35 | 13.15 | 13.15 | +0.6 (+4.78%) | 29,433,103 |
| 18 Nov 2022 | CNY | 12.63 | 12.96 | 12.45 | 12.55 | 12.55 | -0.22 (-1.72%) | 16,777,142 |
| 17 Nov 2022 | CNY | 12.95 | 13.13 | 12.58 | 12.77 | 12.77 | -0.35 (-2.67%) | 18,985,629 |
| 16 Nov 2022 | CNY | 13.15 | 13.4 | 12.85 | 13.12 | 13.12 | -0.12 (-0.91%) | 23,532,483 |
| 15 Nov 2022 | CNY | 12.75 | 13.25 | 12.61 | 13.24 | 13.24 | +0.36 (+2.80%) | 25,121,009 |
| 14 Nov 2022 | CNY | 12.49 | 13.13 | 12.35 | 12.88 | 12.88 | +0.28 (+2.22%) | 25,817,186 |
| 11 Nov 2022 | CNY | 13.13 | 13.24 | 12.58 | 12.6 | 12.6 | -0.19 (-1.49%) | 23,477,750 |
| 10 Nov 2022 | CNY | 13.11 | 13.28 | 12.74 | 12.79 | 12.79 | -0.56 (-4.19%) | 28,828,677 |
| 9 Nov 2022 | CNY | 13.49 | 13.8 | 13.31 | 13.35 | 13.35 | -0.2 (-1.48%) | 27,240,426 |
| 8 Nov 2022 | CNY | 13.8 | 13.85 | 13.29 | 13.55 | 13.55 | -0.48 (-3.42%) | 32,497,198 |
| 7 Nov 2022 | CNY | 13.25 | 14.48 | 13.19 | 14.03 | 14.03 | +0.57 (+4.23%) | 50,749,299 |
| 4 Nov 2022 | CNY | 13.4 | 13.96 | 13.12 | 13.46 | 13.46 | +0.28 (+2.12%) | 50,417,057 |
| 3 Nov 2022 | CNY | 12.73 | 13.34 | 12.58 | 13.18 | 13.18 | +0.28 (+2.17%) | 41,314,420 |
| 2 Nov 2022 | CNY | 12.72 | 13.06 | 12.59 | 12.9 | 12.9 | -0.05 (-0.39%) | 36,915,460 |
| 1 Nov 2022 | CNY | 12.47 | 13.04 | 12.38 | 12.95 | 12.95 | +0.58 (+4.69%) | 42,005,321 |
| 31 Oct 2022 | CNY | 12.6 | 12.88 | 12.24 | 12.37 | 12.37 | -0.67 (-5.14%) | 44,245,770 |
| 28 Oct 2022 | CNY | 13.64 | 14.2 | 13.04 | 13.04 | 13.04 | -1.45 (-10.01%) | 58,243,656 |
| 27 Oct 2022 | CNY | 14.71 | 15.5 | 14.49 | 14.49 | 14.49 | -0.04 (-0.28%) | 69,487,263 |
| 26 Oct 2022 | CNY | 15 | 15.75 | 14.36 | 14.53 | 14.53 | -1.42 (-8.90%) | 85,753,031 |
| 25 Oct 2022 | CNY | 14.53 | 15.95 | 14.41 | 15.95 | 15.95 | +1.45 (+10%) | 80,561,021 |
| 24 Oct 2022 | CNY | 14.29 | 14.5 | 13.75 | 14.5 | 14.5 | +1.32 (+10.02%) | 62,808,017 |
| 21 Oct 2022 | CNY | 12.18 | 13.18 | 12.08 | 13.18 | 13.18 | +1.2 (+10.02%) | 26,229,085 |
| 20 Oct 2022 | CNY | 12.46 | 12.5 | 11.91 | 11.98 | 11.98 | -0.5 (-4.01%) | 26,342,185 |
| 19 Oct 2022 | CNY | 12.19 | 13.29 | 12.1 | 12.48 | 12.48 | -0.09 (-0.72%) | 41,999,256 |
| 18 Oct 2022 | CNY | 12.21 | 13.2 | 12.2 | 12.57 | 12.57 | +0.29 (+2.36%) | 44,993,758 |
| 17 Oct 2022 | CNY | 12.23 | 12.36 | 11.95 | 12.28 | 12.28 | -0.18 (-1.44%) | 25,710,801 |
| 14 Oct 2022 | CNY | 12.25 | 12.88 | 11.89 | 12.46 | 12.46 | +0.43 (+3.57%) | 42,394,920 |
| 13 Oct 2022 | CNY | 12.11 | 12.2 | 11.83 | 12.03 | 12.03 | -0.11 (-0.91%) | 30,433,285 |
| 12 Oct 2022 | CNY | 11.61 | 12.46 | 11.45 | 12.14 | 12.14 | +0.29 (+2.45%) | 48,324,118 |
