| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 14.22 | 14.39 | 14.21 | 14.28 | 14.28 | +0.1 (+0.71%) | 1,267,150 |
| 23 Nov 2022 | CNY | 14.34 | 14.44 | 13.92 | 14.18 | 14.18 | -0.18 (-1.25%) | 2,605,990 |
| 22 Nov 2022 | CNY | 14.62 | 14.79 | 14.33 | 14.36 | 14.36 | -0.39 (-2.64%) | 2,631,702 |
| 21 Nov 2022 | CNY | 14.45 | 14.78 | 14.17 | 14.75 | 14.75 | +0.25 (+1.72%) | 3,055,070 |
| 18 Nov 2022 | CNY | 14.87 | 14.99 | 14.43 | 14.5 | 14.5 | -0.37 (-2.49%) | 2,943,630 |
| 17 Nov 2022 | CNY | 15 | 15 | 14.63 | 14.87 | 14.87 | -0.04 (-0.27%) | 2,383,194 |
| 16 Nov 2022 | CNY | 15.27 | 15.34 | 14.85 | 14.91 | 14.91 | -0.27 (-1.78%) | 3,315,317 |
| 15 Nov 2022 | CNY | 14.79 | 15.26 | 14.72 | 15.18 | 15.18 | +0.38 (+2.57%) | 3,862,519 |
| 14 Nov 2022 | CNY | 15.6 | 15.6 | 14.8 | 14.8 | 14.8 | -0.95 (-6.03%) | 7,044,081 |
| 11 Nov 2022 | CNY | 15.83 | 16.2 | 15.38 | 15.75 | 15.75 | +0.06 (+0.38%) | 10,422,769 |
| 10 Nov 2022 | CNY | 15.99 | 16.48 | 15.49 | 15.69 | 15.69 | -0.26 (-1.63%) | 11,829,060 |
| 9 Nov 2022 | CNY | 15.58 | 16.2 | 15.07 | 15.95 | 15.95 | +0.67 (+4.38%) | 9,831,781 |
| 8 Nov 2022 | CNY | 15 | 15.56 | 14.72 | 15.28 | 15.28 | +0.23 (+1.53%) | 5,687,276 |
| 7 Nov 2022 | CNY | 15.1 | 15.3 | 14.9 | 15.05 | 15.05 | -0.1 (-0.66%) | 2,904,823 |
| 4 Nov 2022 | CNY | 14.94 | 15.24 | 14.85 | 15.15 | 15.15 | +0.2 (+1.34%) | 3,860,940 |
| 3 Nov 2022 | CNY | 14.89 | 15.02 | 14.6 | 14.95 | 14.95 | +0.09 (+0.61%) | 2,067,082 |
| 2 Nov 2022 | CNY | 14.6 | 14.92 | 14.46 | 14.86 | 14.86 | +0.26 (+1.78%) | 2,537,826 |
| 1 Nov 2022 | CNY | 14.48 | 14.6 | 14.12 | 14.6 | 14.6 | +0.43 (+3.03%) | 2,279,170 |
| 31 Oct 2022 | CNY | 14.11 | 14.5 | 14.1 | 14.17 | 14.17 | +0.02 (+0.14%) | 1,932,260 |
| 28 Oct 2022 | CNY | 14.57 | 14.66 | 14.12 | 14.15 | 14.15 | -0.41 (-2.82%) | 3,825,560 |
| 27 Oct 2022 | CNY | 14.39 | 14.74 | 14.26 | 14.56 | 14.56 | -0.23 (-1.56%) | 4,290,911 |
| 26 Oct 2022 | CNY | 14.64 | 14.92 | 14.5 | 14.79 | 14.79 | +0.2 (+1.37%) | 3,089,656 |
| 25 Oct 2022 | CNY | 14.19 | 14.75 | 13.95 | 14.59 | 14.59 | +0.45 (+3.18%) | 3,230,478 |
| 24 Oct 2022 | CNY | 14.38 | 14.55 | 14.1 | 14.14 | 14.14 | -0.19 (-1.33%) | 2,448,646 |
| 21 Oct 2022 | CNY | 14.43 | 14.53 | 14.2 | 14.33 | 14.33 | -0.02 (-0.14%) | 1,551,932 |
| 20 Oct 2022 | CNY | 14.52 | 14.58 | 14.13 | 14.35 | 14.35 | -0.08 (-0.55%) | 2,115,550 |
| 19 Oct 2022 | CNY | 14.46 | 14.69 | 14.4 | 14.43 | 14.43 | -0.18 (-1.23%) | 2,061,200 |
| 18 Oct 2022 | CNY | 14.49 | 14.69 | 14.47 | 14.61 | 14.61 | +0.04 (+0.27%) | 2,700,800 |
| 17 Oct 2022 | CNY | 14.22 | 14.57 | 14.14 | 14.57 | 14.57 | +0.29 (+2.03%) | 3,057,110 |
| 14 Oct 2022 | CNY | 14.25 | 14.37 | 14.12 | 14.28 | 14.28 | +0.13 (+0.92%) | 2,527,680 |
