| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 15.5 | 15.83 | 15.27 | 15.54 | 15.54 | -0.01 (-0.06%) | 31,275,826 |
| 21 Nov 2022 | CNY | 14.39 | 15.77 | 14.38 | 15.55 | 15.55 | +0.92 (+6.29%) | 44,822,613 |
| 18 Nov 2022 | CNY | 14.85 | 15.49 | 14.39 | 14.63 | 14.63 | -0.42 (-2.79%) | 33,384,660 |
| 17 Nov 2022 | CNY | 14.52 | 15.15 | 14.26 | 15.05 | 15.05 | +0.72 (+5.02%) | 43,612,145 |
| 16 Nov 2022 | CNY | 14.08 | 14.38 | 13.93 | 14.33 | 14.33 | +0.13 (+0.92%) | 22,386,441 |
| 15 Nov 2022 | CNY | 13.69 | 14.25 | 13.51 | 14.2 | 14.2 | +0.58 (+4.26%) | 28,380,584 |
| 14 Nov 2022 | CNY | 14.31 | 14.35 | 13.5 | 13.62 | 13.62 | -0.69 (-4.82%) | 33,925,360 |
| 11 Nov 2022 | CNY | 14.6 | 14.66 | 13.91 | 14.31 | 14.31 | +0.07 (+0.49%) | 32,277,550 |
| 10 Nov 2022 | CNY | 14.03 | 14.85 | 13.96 | 14.24 | 14.24 | +0.04 (+0.28%) | 37,516,203 |
| 9 Nov 2022 | CNY | 14.11 | 14.43 | 14.08 | 14.2 | 14.2 | -0.03 (-0.21%) | 26,387,494 |
| 8 Nov 2022 | CNY | 14.1 | 14.66 | 13.66 | 14.23 | 14.23 | +0.18 (+1.28%) | 49,918,794 |
| 7 Nov 2022 | CNY | 12.52 | 14.4 | 12.46 | 14.05 | 14.05 | +1.53 (+12.22%) | 59,357,456 |
| 4 Nov 2022 | CNY | 12.43 | 12.61 | 12.33 | 12.52 | 12.52 | +0.02 (+0.16%) | 18,365,006 |
| 3 Nov 2022 | CNY | 12.35 | 12.64 | 12.16 | 12.5 | 12.5 | -0.02 (-0.16%) | 21,021,293 |
| 2 Nov 2022 | CNY | 12.4 | 12.68 | 12.3 | 12.52 | 12.52 | +0.02 (+0.16%) | 17,467,388 |
| 1 Nov 2022 | CNY | 12.39 | 12.56 | 12.22 | 12.5 | 12.5 | +0.09 (+0.73%) | 22,658,196 |
| 31 Oct 2022 | CNY | 11.8 | 12.48 | 11.8 | 12.41 | 12.41 | +0.63 (+5.35%) | 33,827,970 |
| 28 Oct 2022 | CNY | 11.89 | 12.09 | 11.66 | 11.78 | 11.78 | -0.12 (-1.01%) | 21,142,285 |
| 27 Oct 2022 | CNY | 11.72 | 12.17 | 11.64 | 11.9 | 11.9 | +0.21 (+1.80%) | 25,566,915 |
| 26 Oct 2022 | CNY | 11.29 | 11.75 | 11.16 | 11.69 | 11.69 | +0.47 (+4.19%) | 19,996,215 |
| 25 Oct 2022 | CNY | 11.4 | 11.55 | 11 | 11.22 | 11.22 | -0.37 (-3.19%) | 17,478,643 |
| 24 Oct 2022 | CNY | 11.51 | 11.73 | 11.37 | 11.59 | 11.59 | -0.01 (-0.09%) | 16,899,802 |
| 21 Oct 2022 | CNY | 11.56 | 11.8 | 11.47 | 11.6 | 11.6 | -0.01 (-0.09%) | 12,138,840 |
| 20 Oct 2022 | CNY | 11.52 | 11.8 | 11.28 | 11.61 | 11.61 | -0.04 (-0.34%) | 16,172,923 |
| 19 Oct 2022 | CNY | 11.56 | 11.96 | 11.44 | 11.65 | 11.65 | +0.05 (+0.43%) | 19,794,492 |
| 18 Oct 2022 | CNY | 11.53 | 11.66 | 11.4 | 11.6 | 11.6 | -0.06 (-0.51%) | 14,172,155 |
| 17 Oct 2022 | CNY | 11.17 | 11.73 | 11.15 | 11.66 | 11.66 | +0.38 (+3.37%) | 20,172,866 |
| 14 Oct 2022 | CNY | 11.19 | 11.35 | 11.1 | 11.28 | 11.28 | +0.12 (+1.08%) | 14,795,191 |
| 13 Oct 2022 | CNY | 10.76 | 11.39 | 10.62 | 11.16 | 11.16 | +0.39 (+3.62%) | 19,213,155 |
| 12 Oct 2022 | CNY | 10.01 | 10.8 | 9.99 | 10.77 | 10.77 | +0.73 (+7.27%) | 15,096,734 |
