| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 13.45 | 14.3 | 13.35 | 13.83 | 13.83 | +0.29 (+2.14%) | 27,908,691 |
| 22 Nov 2022 | CNY | 12.89 | 13.95 | 12.87 | 13.54 | 13.54 | +0.64 (+4.96%) | 24,297,615 |
| 21 Nov 2022 | CNY | 12.79 | 12.93 | 12.67 | 12.9 | 12.9 | -0.03 (-0.23%) | 4,944,883 |
| 18 Nov 2022 | CNY | 13.1 | 13.24 | 12.81 | 12.93 | 12.93 | -0.19 (-1.45%) | 9,191,800 |
| 17 Nov 2022 | CNY | 13.01 | 13.24 | 12.98 | 13.12 | 13.12 | -0.01 (-0.08%) | 6,441,643 |
| 16 Nov 2022 | CNY | 13.38 | 13.5 | 13.12 | 13.13 | 13.13 | -0.4 (-2.96%) | 9,676,811 |
| 15 Nov 2022 | CNY | 13.28 | 13.68 | 13.19 | 13.53 | 13.53 | +0.06 (+0.45%) | 13,790,948 |
| 14 Nov 2022 | CNY | 13.35 | 13.67 | 13.1 | 13.47 | 13.47 | +0.47 (+3.62%) | 20,609,874 |
| 11 Nov 2022 | CNY | 13 | 13.14 | 12.86 | 13 | 13 | +0.22 (+1.72%) | 11,350,060 |
| 10 Nov 2022 | CNY | 12.77 | 12.93 | 12.61 | 12.78 | 12.78 | -0.06 (-0.47%) | 6,633,572 |
| 9 Nov 2022 | CNY | 12.81 | 13.11 | 12.72 | 12.84 | 12.84 | -0.24 (-1.83%) | 10,914,171 |
| 8 Nov 2022 | CNY | 12.56 | 13.7 | 12.45 | 13.08 | 13.08 | +0.49 (+3.89%) | 19,565,659 |
| 7 Nov 2022 | CNY | 12.44 | 12.65 | 12.41 | 12.59 | 12.59 | +0.1 (+0.80%) | 6,894,595 |
| 4 Nov 2022 | CNY | 12.37 | 12.54 | 12.3 | 12.49 | 12.49 | +0.14 (+1.13%) | 7,430,767 |
| 3 Nov 2022 | CNY | 12.16 | 12.51 | 12.12 | 12.35 | 12.35 | +0.09 (+0.73%) | 7,193,020 |
| 2 Nov 2022 | CNY | 12.26 | 12.31 | 12.16 | 12.26 | 12.26 | 0.0 (0.0%) | 5,894,702 |
| 1 Nov 2022 | CNY | 12.03 | 12.26 | 11.96 | 12.26 | 12.26 | +0.33 (+2.77%) | 6,575,695 |
| 31 Oct 2022 | CNY | 11.57 | 12.08 | 11.51 | 11.93 | 11.93 | +0.33 (+2.84%) | 7,447,694 |
| 28 Oct 2022 | CNY | 12.3 | 12.31 | 11.58 | 11.6 | 11.6 | -0.7 (-5.69%) | 8,926,157 |
| 27 Oct 2022 | CNY | 12.07 | 12.35 | 12.07 | 12.3 | 12.3 | +0.26 (+2.16%) | 6,780,008 |
| 26 Oct 2022 | CNY | 11.95 | 12.18 | 11.94 | 12.04 | 12.04 | +0.06 (+0.50%) | 4,915,830 |
| 25 Oct 2022 | CNY | 11.9 | 12.05 | 11.76 | 11.98 | 11.98 | +0.05 (+0.42%) | 4,470,053 |
| 24 Oct 2022 | CNY | 12.12 | 12.34 | 11.81 | 11.93 | 11.93 | -0.23 (-1.89%) | 6,768,472 |
| 21 Oct 2022 | CNY | 12.11 | 12.49 | 12.1 | 12.16 | 12.16 | +0.01 (+0.08%) | 6,252,282 |
| 20 Oct 2022 | CNY | 12.15 | 12.33 | 11.99 | 12.15 | 12.15 | -0.08 (-0.65%) | 6,959,955 |
| 19 Oct 2022 | CNY | 12.38 | 12.78 | 12.22 | 12.23 | 12.23 | -0.22 (-1.77%) | 8,997,682 |
| 18 Oct 2022 | CNY | 12.45 | 12.58 | 12.31 | 12.45 | 12.45 | +0.04 (+0.32%) | 6,713,668 |
| 17 Oct 2022 | CNY | 12.15 | 12.45 | 12.07 | 12.41 | 12.41 | +0.17 (+1.39%) | 7,520,880 |
| 14 Oct 2022 | CNY | 12.1 | 12.43 | 12.09 | 12.24 | 12.24 | +0.16 (+1.32%) | 8,607,402 |
| 13 Oct 2022 | CNY | 12.1 | 12.21 | 11.98 | 12.08 | 12.08 | -0.11 (-0.90%) | 5,270,697 |
