| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 12.79 | 13.43 | 12.58 | 13.33 | 13.33 | +0.37 (+2.85%) | 16,632,047 |
| 23 Nov 2022 | CNY | 12.45 | 13.36 | 12.36 | 12.96 | 12.96 | +0.71 (+5.80%) | 15,202,638 |
| 22 Nov 2022 | CNY | 12.41 | 12.63 | 12.17 | 12.25 | 12.25 | -0.13 (-1.05%) | 4,950,500 |
| 21 Nov 2022 | CNY | 11.9 | 12.42 | 11.77 | 12.38 | 12.38 | +0.41 (+3.43%) | 5,606,227 |
| 18 Nov 2022 | CNY | 12.09 | 12.14 | 11.93 | 11.97 | 11.97 | -0.08 (-0.66%) | 2,450,364 |
| 17 Nov 2022 | CNY | 12.32 | 12.32 | 11.92 | 12.05 | 12.05 | -0.29 (-2.35%) | 3,195,500 |
| 16 Nov 2022 | CNY | 12.38 | 12.65 | 12.3 | 12.34 | 12.34 | -0.07 (-0.56%) | 4,459,600 |
| 15 Nov 2022 | CNY | 12.06 | 12.43 | 11.9 | 12.41 | 12.41 | +0.35 (+2.90%) | 5,216,830 |
| 14 Nov 2022 | CNY | 12.26 | 12.53 | 12.02 | 12.06 | 12.06 | -0.21 (-1.71%) | 5,619,900 |
| 11 Nov 2022 | CNY | 12.06 | 12.31 | 11.73 | 12.27 | 12.27 | +0.54 (+4.60%) | 6,693,992 |
| 10 Nov 2022 | CNY | 12.06 | 12.06 | 11.65 | 11.73 | 11.73 | -0.33 (-2.74%) | 3,111,300 |
| 9 Nov 2022 | CNY | 12.28 | 12.31 | 12.05 | 12.06 | 12.06 | -0.14 (-1.15%) | 2,538,200 |
| 8 Nov 2022 | CNY | 12.45 | 12.57 | 12.1 | 12.2 | 12.2 | -0.25 (-2.01%) | 3,673,100 |
| 7 Nov 2022 | CNY | 12.28 | 12.61 | 12.28 | 12.45 | 12.45 | +0.11 (+0.89%) | 3,859,700 |
| 4 Nov 2022 | CNY | 12.06 | 12.34 | 12.05 | 12.34 | 12.34 | +0.32 (+2.66%) | 5,768,500 |
| 3 Nov 2022 | CNY | 11.89 | 12.22 | 11.85 | 12.02 | 12.02 | +0.05 (+0.42%) | 3,087,200 |
| 2 Nov 2022 | CNY | 12.01 | 12.28 | 11.92 | 11.97 | 11.97 | -0.15 (-1.24%) | 3,172,100 |
| 1 Nov 2022 | CNY | 11.57 | 12.19 | 11.47 | 12.12 | 12.12 | +0.66 (+5.76%) | 5,077,000 |
| 31 Oct 2022 | CNY | 11.19 | 11.61 | 11.1 | 11.46 | 11.46 | +0.14 (+1.24%) | 3,377,920 |
| 28 Oct 2022 | CNY | 11.49 | 11.81 | 11.3 | 11.32 | 11.32 | -0.17 (-1.48%) | 5,671,866 |
| 27 Oct 2022 | CNY | 12.05 | 12.34 | 11.43 | 11.49 | 11.49 | -1 (-8.01%) | 9,313,706 |
| 26 Oct 2022 | CNY | 12.28 | 12.59 | 12.16 | 12.49 | 12.49 | +0.21 (+1.71%) | 3,317,620 |
| 25 Oct 2022 | CNY | 12.12 | 12.45 | 11.85 | 12.28 | 12.28 | +0.21 (+1.74%) | 3,747,860 |
| 24 Oct 2022 | CNY | 12.37 | 12.59 | 11.96 | 12.07 | 12.07 | -0.21 (-1.71%) | 2,869,500 |
| 21 Oct 2022 | CNY | 12.43 | 12.45 | 12.15 | 12.28 | 12.28 | -0.06 (-0.49%) | 2,003,500 |
| 20 Oct 2022 | CNY | 12.46 | 12.65 | 12.17 | 12.34 | 12.34 | -0.33 (-2.60%) | 4,630,400 |
| 19 Oct 2022 | CNY | 13 | 13.63 | 12.63 | 12.67 | 12.67 | -0.02 (-0.16%) | 7,150,100 |
| 18 Oct 2022 | CNY | 12.75 | 12.9 | 12.6 | 12.69 | 12.69 | -0.02 (-0.16%) | 2,500,300 |
| 17 Oct 2022 | CNY | 12.28 | 12.88 | 12.22 | 12.71 | 12.71 | +0.34 (+2.75%) | 4,758,636 |
| 14 Oct 2022 | CNY | 12.04 | 12.46 | 11.98 | 12.37 | 12.37 | +0.46 (+3.86%) | 3,519,200 |
