| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.75 | 15.05 | 14.5 | 14.63 | 14.63 | -0.05 (-0.34%) | 13,546,000 |
| 21 Nov 2022 | CNY | 14.33 | 14.73 | 14.33 | 14.68 | 14.68 | +0.2 (+1.38%) | 8,002,100 |
| 18 Nov 2022 | CNY | 14.99 | 15.21 | 14.4 | 14.48 | 14.48 | -0.64 (-4.23%) | 16,093,980 |
| 17 Nov 2022 | CNY | 14.93 | 15.17 | 14.75 | 15.12 | 15.12 | +0.19 (+1.27%) | 14,682,240 |
| 16 Nov 2022 | CNY | 15.19 | 15.32 | 14.91 | 14.93 | 14.93 | -0.42 (-2.74%) | 16,359,545 |
| 15 Nov 2022 | CNY | 14.6 | 15.43 | 14.52 | 15.35 | 15.35 | +0.71 (+4.85%) | 25,642,519 |
| 14 Nov 2022 | CNY | 15.1 | 15.28 | 14.6 | 14.64 | 14.64 | -0.87 (-5.61%) | 26,056,178 |
| 11 Nov 2022 | CNY | 15.85 | 16.06 | 15.33 | 15.51 | 15.51 | -0.1 (-0.64%) | 28,678,665 |
| 10 Nov 2022 | CNY | 15.98 | 16.42 | 15.59 | 15.61 | 15.61 | -0.92 (-5.57%) | 37,160,758 |
| 9 Nov 2022 | CNY | 15.56 | 17.1 | 15.39 | 16.53 | 16.53 | +0.97 (+6.23%) | 48,217,355 |
| 8 Nov 2022 | CNY | 15.44 | 15.6 | 15.23 | 15.56 | 15.56 | 0.0 (0.0%) | 24,289,308 |
| 7 Nov 2022 | CNY | 15.37 | 15.78 | 15.33 | 15.56 | 15.56 | -0.35 (-2.20%) | 36,550,210 |
| 4 Nov 2022 | CNY | 16.01 | 16.68 | 15.78 | 15.91 | 15.91 | -1.61 (-9.19%) | 62,043,462 |
| 3 Nov 2022 | CNY | 18.9 | 20.18 | 17.01 | 17.52 | 17.52 | -1.38 (-7.30%) | 84,112,033 |
| 2 Nov 2022 | CNY | 20.01 | 21.38 | 18.32 | 18.9 | 18.9 | -0.94 (-4.74%) | 77,078,029 |
| 1 Nov 2022 | CNY | 18.3 | 19.84 | 18.3 | 19.84 | 19.84 | +1.8 (+9.98%) | 61,222,909 |
| 31 Oct 2022 | CNY | 15.01 | 18.04 | 15.01 | 18.04 | 18.04 | +1.64 (+10%) | 63,642,215 |
| 28 Oct 2022 | CNY | 15.51 | 16.4 | 15.51 | 16.4 | 16.4 | +1.49 (+9.99%) | 17,122,812 |
| 27 Oct 2022 | CNY | 13.38 | 14.91 | 13.3 | 14.91 | 14.91 | +1.36 (+10.04%) | 11,252,689 |
| 26 Oct 2022 | CNY | 12.99 | 13.66 | 12.95 | 13.55 | 13.55 | +0.56 (+4.31%) | 13,443,369 |
| 25 Oct 2022 | CNY | 13.5 | 13.6 | 12.96 | 12.99 | 12.99 | -0.71 (-5.18%) | 11,677,692 |
| 24 Oct 2022 | CNY | 13.3 | 13.82 | 13.27 | 13.7 | 13.7 | +0.12 (+0.88%) | 15,888,662 |
| 21 Oct 2022 | CNY | 13.52 | 13.98 | 13.08 | 13.58 | 13.58 | +0.26 (+1.95%) | 23,485,472 |
| 20 Oct 2022 | CNY | 12.06 | 13.32 | 11.97 | 13.32 | 13.32 | +1.21 (+9.99%) | 13,966,427 |
| 19 Oct 2022 | CNY | 12.22 | 12.39 | 12.1 | 12.11 | 12.11 | -0.19 (-1.54%) | 3,924,720 |
| 18 Oct 2022 | CNY | 12.5 | 12.69 | 12.23 | 12.3 | 12.3 | -0.29 (-2.30%) | 5,543,300 |
| 17 Oct 2022 | CNY | 12.19 | 12.65 | 11.97 | 12.59 | 12.59 | +0.37 (+3.03%) | 4,433,427 |
| 14 Oct 2022 | CNY | 12.12 | 12.28 | 12.06 | 12.22 | 12.22 | +0.17 (+1.41%) | 3,594,800 |
| 13 Oct 2022 | CNY | 11.75 | 12.2 | 11.7 | 12.05 | 12.05 | +0.2 (+1.69%) | 4,405,940 |
| 12 Oct 2022 | CNY | 11.44 | 11.88 | 11.21 | 11.85 | 11.85 | +0.55 (+4.87%) | 3,986,400 |
