| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 13.84 | 13.92 | 13.31 | 13.59 | 13.59 | -0.3 (-2.16%) | 2,145,140 |
| 22 Nov 2022 | CNY | 13.99 | 14.19 | 13.7 | 13.89 | 13.89 | -0.1 (-0.71%) | 2,280,320 |
| 21 Nov 2022 | CNY | 13.68 | 14.12 | 13.56 | 13.99 | 13.99 | +0.31 (+2.27%) | 2,862,359 |
| 18 Nov 2022 | CNY | 13.55 | 14.09 | 13.45 | 13.68 | 13.68 | +0.23 (+1.71%) | 2,741,961 |
| 17 Nov 2022 | CNY | 13.21 | 13.54 | 13.14 | 13.45 | 13.45 | +0.24 (+1.82%) | 1,860,381 |
| 16 Nov 2022 | CNY | 13.31 | 13.52 | 13.1 | 13.21 | 13.21 | -0.13 (-0.97%) | 1,565,720 |
| 15 Nov 2022 | CNY | 13.43 | 13.62 | 13.16 | 13.34 | 13.34 | +0.03 (+0.23%) | 2,716,320 |
| 14 Nov 2022 | CNY | 13.4 | 13.66 | 13.1 | 13.31 | 13.31 | +0.01 (+0.08%) | 3,138,729 |
| 11 Nov 2022 | CNY | 13.8 | 13.9 | 13.16 | 13.3 | 13.3 | -0.2 (-1.48%) | 2,602,252 |
| 10 Nov 2022 | CNY | 13.6 | 13.8 | 13.46 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,267,620 |
| 9 Nov 2022 | CNY | 13.7 | 13.78 | 13.46 | 13.6 | 13.6 | -0.09 (-0.66%) | 1,340,370 |
| 8 Nov 2022 | CNY | 13.54 | 13.87 | 13.26 | 13.69 | 13.69 | +0.19 (+1.41%) | 2,469,945 |
| 7 Nov 2022 | CNY | 13.53 | 13.58 | 13.36 | 13.5 | 13.5 | -0.03 (-0.22%) | 2,222,404 |
| 4 Nov 2022 | CNY | 13.41 | 13.65 | 13.38 | 13.53 | 13.53 | +0.03 (+0.22%) | 2,755,020 |
| 3 Nov 2022 | CNY | 13.41 | 13.66 | 13.21 | 13.5 | 13.5 | 0.0 (0.0%) | 3,252,541 |
| 2 Nov 2022 | CNY | 13.9 | 13.97 | 13.38 | 13.5 | 13.5 | -0.27 (-1.96%) | 3,350,040 |
| 1 Nov 2022 | CNY | 13.3 | 14.13 | 13.11 | 13.77 | 13.77 | +0.66 (+5.03%) | 6,297,209 |
| 31 Oct 2022 | CNY | 13.22 | 13.54 | 12.99 | 13.11 | 13.11 | -0.04 (-0.30%) | 6,783,840 |
| 28 Oct 2022 | CNY | 12.74 | 13.66 | 12.74 | 13.15 | 13.15 | +0.27 (+2.10%) | 10,384,200 |
| 27 Oct 2022 | CNY | 13.3 | 14.78 | 12.75 | 12.88 | 12.88 | +0.49 (+3.95%) | 12,444,833 |
| 26 Oct 2022 | CNY | 12.55 | 12.69 | 12.2 | 12.39 | 12.39 | -0.08 (-0.64%) | 3,285,400 |
| 25 Oct 2022 | CNY | 12.09 | 12.64 | 12.09 | 12.47 | 12.47 | +0.27 (+2.21%) | 3,730,920 |
| 24 Oct 2022 | CNY | 12.29 | 12.92 | 12.11 | 12.2 | 12.2 | -0.1 (-0.81%) | 7,665,701 |
| 21 Oct 2022 | CNY | 12.08 | 12.37 | 11.88 | 12.3 | 12.3 | +0.4 (+3.36%) | 3,740,270 |
| 20 Oct 2022 | CNY | 11.8 | 12.09 | 11.59 | 11.9 | 11.9 | +0.11 (+0.93%) | 1,534,915 |
| 19 Oct 2022 | CNY | 11.77 | 11.88 | 11.67 | 11.79 | 11.79 | -0.01 (-0.08%) | 2,201,480 |
| 18 Oct 2022 | CNY | 11.73 | 11.98 | 11.66 | 11.8 | 11.8 | +0.03 (+0.25%) | 2,350,724 |
| 17 Oct 2022 | CNY | 11.09 | 11.85 | 11.06 | 11.77 | 11.77 | +0.64 (+5.75%) | 3,301,060 |
| 14 Oct 2022 | CNY | 10.82 | 11.25 | 10.8 | 11.13 | 11.13 | +0.38 (+3.53%) | 1,939,240 |
| 13 Oct 2022 | CNY | 10.53 | 10.8 | 10.53 | 10.75 | 10.75 | +0.22 (+2.09%) | 615,300 |
