| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.83 | 14.9 | 14.32 | 14.47 | 14.47 | -0.42 (-2.82%) | 19,179,657 |
| 21 Nov 2022 | CNY | 15.11 | 15.36 | 14.6 | 14.89 | 14.89 | -0.23 (-1.52%) | 24,731,127 |
| 18 Nov 2022 | CNY | 15.05 | 16.08 | 15.05 | 15.12 | 15.12 | -0.15 (-0.98%) | 46,224,777 |
| 17 Nov 2022 | CNY | 15.55 | 15.69 | 14.82 | 15.27 | 15.27 | +0.29 (+1.94%) | 44,189,190 |
| 16 Nov 2022 | CNY | 15.5 | 15.77 | 14.96 | 14.98 | 14.98 | +0.3 (+2.04%) | 45,343,807 |
| 15 Nov 2022 | CNY | 14.2 | 14.86 | 14.15 | 14.68 | 14.68 | +0.52 (+3.67%) | 30,819,905 |
| 14 Nov 2022 | CNY | 14.04 | 14.31 | 13.88 | 14.16 | 14.16 | +0.19 (+1.36%) | 19,558,308 |
| 11 Nov 2022 | CNY | 14.5 | 14.75 | 13.9 | 13.97 | 13.97 | -0.26 (-1.83%) | 32,471,699 |
| 10 Nov 2022 | CNY | 13.45 | 14.32 | 13.41 | 14.23 | 14.23 | +0.77 (+5.72%) | 33,383,944 |
| 9 Nov 2022 | CNY | 13.58 | 13.66 | 13.45 | 13.46 | 13.46 | -0.21 (-1.54%) | 7,357,865 |
| 8 Nov 2022 | CNY | 13.72 | 13.72 | 13.56 | 13.67 | 13.67 | -0.05 (-0.36%) | 6,945,692 |
| 7 Nov 2022 | CNY | 13.46 | 13.92 | 13.4 | 13.72 | 13.72 | +0.23 (+1.70%) | 13,601,100 |
| 4 Nov 2022 | CNY | 13.36 | 13.61 | 13.3 | 13.49 | 13.49 | +0.15 (+1.12%) | 8,732,521 |
| 3 Nov 2022 | CNY | 13.41 | 13.54 | 13.25 | 13.34 | 13.34 | -0.19 (-1.40%) | 9,512,349 |
| 2 Nov 2022 | CNY | 13.73 | 13.8 | 13.51 | 13.53 | 13.53 | +0.19 (+1.42%) | 15,702,326 |
| 1 Nov 2022 | CNY | 13.09 | 13.34 | 13.03 | 13.34 | 13.34 | +0.33 (+2.54%) | 10,580,606 |
| 31 Oct 2022 | CNY | 12.41 | 13.15 | 12.38 | 13.01 | 13.01 | +0.13 (+1.01%) | 9,105,486 |
| 28 Oct 2022 | CNY | 13.29 | 13.31 | 12.88 | 12.88 | 12.88 | -0.47 (-3.52%) | 10,380,193 |
| 27 Oct 2022 | CNY | 13.08 | 13.46 | 13.04 | 13.35 | 13.35 | +0.31 (+2.38%) | 12,575,016 |
| 26 Oct 2022 | CNY | 12.68 | 13.12 | 12.68 | 13.04 | 13.04 | +0.36 (+2.84%) | 8,519,762 |
| 25 Oct 2022 | CNY | 12.61 | 12.83 | 12.47 | 12.68 | 12.68 | -0.05 (-0.39%) | 6,710,516 |
| 24 Oct 2022 | CNY | 12.76 | 13.2 | 12.57 | 12.73 | 12.73 | -0.03 (-0.24%) | 10,791,433 |
| 21 Oct 2022 | CNY | 12.86 | 12.93 | 12.73 | 12.76 | 12.76 | -0.08 (-0.62%) | 5,003,661 |
| 20 Oct 2022 | CNY | 12.7 | 12.99 | 12.68 | 12.84 | 12.84 | +0.06 (+0.47%) | 7,259,309 |
| 19 Oct 2022 | CNY | 12.91 | 12.91 | 12.77 | 12.78 | 12.78 | -0.15 (-1.16%) | 6,087,938 |
| 18 Oct 2022 | CNY | 13.09 | 13.1 | 12.88 | 12.93 | 12.93 | -0.1 (-0.77%) | 6,192,253 |
| 17 Oct 2022 | CNY | 12.79 | 13.08 | 12.75 | 13.03 | 13.03 | +0.21 (+1.64%) | 7,854,778 |
| 14 Oct 2022 | CNY | 12.68 | 12.91 | 12.64 | 12.82 | 12.82 | +0.24 (+1.91%) | 8,907,956 |
| 13 Oct 2022 | CNY | 12.42 | 12.66 | 12.39 | 12.58 | 12.58 | +0.07 (+0.56%) | 8,097,353 |
| 12 Oct 2022 | CNY | 12.13 | 12.51 | 12.05 | 12.51 | 12.51 | +0.35 (+2.88%) | 7,790,297 |
