| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 29.3 | 29.79 | 28.03 | 28.03 | 28.03 | -3.11 (-9.99%) | 9,212,357 |
| 22 Nov 2022 | CNY | 31 | 31.8 | 28.3 | 31.14 | 31.14 | +0.72 (+2.37%) | 65,872,090 |
| 21 Nov 2022 | CNY | 26.8 | 30.42 | 26.6 | 30.42 | 30.42 | +2.77 (+10.02%) | 51,387,308 |
| 18 Nov 2022 | CNY | 25.5 | 27.65 | 25.5 | 27.65 | 27.65 | +2.51 (+9.98%) | 37,526,276 |
| 17 Nov 2022 | CNY | 22.91 | 25.44 | 22.52 | 25.14 | 25.14 | +1.63 (+6.93%) | 58,809,151 |
| 16 Nov 2022 | CNY | 23.6 | 24.64 | 22.18 | 23.51 | 23.51 | +1.11 (+4.96%) | 76,065,293 |
| 15 Nov 2022 | CNY | 21.98 | 22.4 | 21.6 | 22.4 | 22.4 | +2.04 (+10.02%) | 33,044,780 |
| 14 Nov 2022 | CNY | 19.1 | 20.36 | 18.68 | 20.36 | 20.36 | +1.85 (+9.99%) | 46,756,892 |
| 11 Nov 2022 | CNY | 21.07 | 21.07 | 17.77 | 18.51 | 18.51 | -0.64 (-3.34%) | 66,458,016 |
| 10 Nov 2022 | CNY | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +1.74 (+9.99%) | 6,953,127 |
| 9 Nov 2022 | CNY | 15.69 | 17.41 | 15.68 | 17.41 | 17.41 | +1.58 (+9.98%) | 23,018,321 |
| 8 Nov 2022 | CNY | 15.55 | 16.88 | 15.01 | 15.83 | 15.83 | +0.2 (+1.28%) | 36,246,674 |
| 7 Nov 2022 | CNY | 14.47 | 15.63 | 14.23 | 15.63 | 15.63 | +1.42 (+9.99%) | 28,490,249 |
| 4 Nov 2022 | CNY | 14 | 14.21 | 13.51 | 14.21 | 14.21 | +0.34 (+2.45%) | 16,846,846 |
| 3 Nov 2022 | CNY | 13.3 | 14.03 | 13.3 | 13.87 | 13.87 | +0.34 (+2.51%) | 13,724,052 |
| 2 Nov 2022 | CNY | 13.38 | 14.06 | 13.09 | 13.53 | 13.53 | -0.11 (-0.81%) | 18,549,992 |
| 1 Nov 2022 | CNY | 13.46 | 13.91 | 13.34 | 13.64 | 13.64 | -0.1 (-0.73%) | 13,596,169 |
| 31 Oct 2022 | CNY | 13.04 | 14.1 | 13.03 | 13.74 | 13.74 | +0.54 (+4.09%) | 18,323,993 |
| 28 Oct 2022 | CNY | 13.03 | 13.69 | 12.78 | 13.2 | 13.2 | 0.0 (0.0%) | 16,776,655 |
| 27 Oct 2022 | CNY | 13.5 | 13.76 | 13.03 | 13.2 | 13.2 | +0.19 (+1.46%) | 24,565,667 |
| 26 Oct 2022 | CNY | 12.1 | 13.01 | 11.95 | 13.01 | 13.01 | +1.18 (+9.97%) | 5,852,876 |
| 25 Oct 2022 | CNY | 12.13 | 12.43 | 11.67 | 11.83 | 11.83 | -0.41 (-3.35%) | 3,356,600 |
| 24 Oct 2022 | CNY | 12.6 | 12.73 | 12.2 | 12.24 | 12.24 | -0.36 (-2.86%) | 2,931,900 |
| 21 Oct 2022 | CNY | 12.45 | 12.69 | 12.41 | 12.6 | 12.6 | +0.11 (+0.88%) | 2,554,500 |
| 20 Oct 2022 | CNY | 12.35 | 12.64 | 12.34 | 12.49 | 12.49 | +0.09 (+0.73%) | 3,102,176 |
| 19 Oct 2022 | CNY | 12.54 | 12.62 | 12.31 | 12.4 | 12.4 | -0.19 (-1.51%) | 3,144,900 |
| 18 Oct 2022 | CNY | 12.6 | 12.79 | 12.22 | 12.59 | 12.59 | +0.06 (+0.48%) | 5,075,182 |
| 17 Oct 2022 | CNY | 12.33 | 12.6 | 12.21 | 12.53 | 12.53 | +0.19 (+1.54%) | 4,782,826 |
| 14 Oct 2022 | CNY | 11.99 | 12.37 | 11.92 | 12.34 | 12.34 | +0.35 (+2.92%) | 3,397,524 |
| 13 Oct 2022 | CNY | 11.58 | 12.12 | 11.3 | 11.99 | 11.99 | +0.48 (+4.17%) | 4,124,900 |
