| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 12.91 | 13.07 | 12.72 | 12.8 | 12.8 | -0.17 (-1.31%) | 26,590,127 |
| 21 Nov 2022 | CNY | 13.12 | 13.3 | 12.83 | 12.97 | 12.97 | -0.53 (-3.93%) | 38,838,077 |
| 18 Nov 2022 | CNY | 13.56 | 13.69 | 13.45 | 13.5 | 13.5 | -0.24 (-1.75%) | 27,129,194 |
| 17 Nov 2022 | CNY | 13.49 | 13.87 | 13.44 | 13.74 | 13.74 | +0.23 (+1.70%) | 28,448,650 |
| 16 Nov 2022 | CNY | 14.1 | 14.26 | 13.45 | 13.51 | 13.51 | -0.01 (-0.07%) | 50,603,948 |
| 15 Nov 2022 | CNY | 13.37 | 13.72 | 13.3 | 13.52 | 13.52 | +0.3 (+2.27%) | 36,384,779 |
| 14 Nov 2022 | CNY | 13.2 | 13.65 | 13.02 | 13.22 | 13.22 | -0.35 (-2.58%) | 49,477,445 |
| 11 Nov 2022 | CNY | 14.2 | 14.2 | 13.05 | 13.57 | 13.57 | -0.02 (-0.15%) | 86,315,315 |
| 10 Nov 2022 | CNY | 13.19 | 13.68 | 13.18 | 13.59 | 13.59 | +0.3 (+2.26%) | 37,090,138 |
| 9 Nov 2022 | CNY | 13.25 | 13.56 | 13.03 | 13.29 | 13.29 | +0.06 (+0.45%) | 33,016,913 |
| 8 Nov 2022 | CNY | 13.51 | 13.67 | 13.08 | 13.23 | 13.23 | -0.34 (-2.51%) | 32,444,761 |
| 7 Nov 2022 | CNY | 13.3 | 13.7 | 13.21 | 13.57 | 13.57 | -0.34 (-2.44%) | 49,447,440 |
| 4 Nov 2022 | CNY | 13.28 | 14.42 | 13.2 | 13.91 | 13.91 | +0.63 (+4.74%) | 72,529,233 |
| 3 Nov 2022 | CNY | 13.14 | 13.7 | 13.01 | 13.28 | 13.28 | -0.07 (-0.52%) | 39,892,840 |
| 2 Nov 2022 | CNY | 12.51 | 14.11 | 12.51 | 13.35 | 13.35 | +0.56 (+4.38%) | 105,015,246 |
| 1 Nov 2022 | CNY | 11.55 | 12.84 | 11.53 | 12.79 | 12.79 | +1.27 (+11.02%) | 50,538,310 |
| 31 Oct 2022 | CNY | 11.39 | 11.72 | 11.36 | 11.52 | 11.52 | -0.09 (-0.78%) | 22,746,026 |
| 28 Oct 2022 | CNY | 11.96 | 12.14 | 11.49 | 11.61 | 11.61 | -0.09 (-0.77%) | 25,176,007 |
| 27 Oct 2022 | CNY | 11.57 | 11.97 | 11.57 | 11.7 | 11.7 | +0.14 (+1.21%) | 19,900,905 |
| 26 Oct 2022 | CNY | 11.38 | 11.69 | 11.3 | 11.56 | 11.56 | +0.27 (+2.39%) | 18,077,301 |
| 25 Oct 2022 | CNY | 11.06 | 11.39 | 11.01 | 11.29 | 11.29 | +0.18 (+1.62%) | 15,923,899 |
| 24 Oct 2022 | CNY | 11.35 | 11.53 | 11.02 | 11.11 | 11.11 | -0.28 (-2.46%) | 21,315,242 |
| 21 Oct 2022 | CNY | 11.49 | 11.62 | 11.35 | 11.39 | 11.39 | -0.2 (-1.73%) | 14,776,047 |
| 20 Oct 2022 | CNY | 11.25 | 11.86 | 11.2 | 11.59 | 11.59 | +0.3 (+2.66%) | 28,055,402 |
| 19 Oct 2022 | CNY | 11.4 | 11.59 | 11.29 | 11.29 | 11.29 | -0.21 (-1.83%) | 15,110,725 |
| 18 Oct 2022 | CNY | 11.6 | 11.8 | 11.42 | 11.5 | 11.5 | +0.03 (+0.26%) | 24,007,808 |
| 17 Oct 2022 | CNY | 11 | 11.55 | 10.96 | 11.47 | 11.47 | +0.39 (+3.52%) | 26,260,196 |
| 14 Oct 2022 | CNY | 10.88 | 11.11 | 10.87 | 11.08 | 11.08 | +0.23 (+2.12%) | 21,643,151 |
| 13 Oct 2022 | CNY | 10.85 | 11.05 | 10.79 | 10.85 | 10.85 | -0.07 (-0.64%) | 19,047,015 |
| 12 Oct 2022 | CNY | 10.89 | 10.94 | 10.59 | 10.92 | 10.92 | +0.04 (+0.37%) | 27,757,956 |
