| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.15 | 14.3 | 13.78 | 13.81 | 13.81 | -0.34 (-2.40%) | 2,178,270 |
| 21 Nov 2022 | CNY | 14.01 | 14.22 | 13.76 | 14.15 | 14.15 | +0.08 (+0.57%) | 2,534,670 |
| 18 Nov 2022 | CNY | 14.44 | 14.6 | 14.06 | 14.07 | 14.07 | -0.39 (-2.70%) | 3,084,192 |
| 17 Nov 2022 | CNY | 14.43 | 14.48 | 14.18 | 14.46 | 14.46 | +0.08 (+0.56%) | 2,187,903 |
| 16 Nov 2022 | CNY | 14.7 | 14.89 | 14.24 | 14.38 | 14.38 | -0.28 (-1.91%) | 3,895,820 |
| 15 Nov 2022 | CNY | 14.64 | 14.89 | 14.5 | 14.66 | 14.66 | -0.02 (-0.14%) | 6,693,830 |
| 14 Nov 2022 | CNY | 14.23 | 14.98 | 14.18 | 14.68 | 14.68 | +0.41 (+2.87%) | 9,708,210 |
| 11 Nov 2022 | CNY | 14.3 | 14.44 | 13.95 | 14.27 | 14.27 | +0.12 (+0.85%) | 4,116,452 |
| 10 Nov 2022 | CNY | 14.12 | 14.34 | 13.9 | 14.15 | 14.15 | +0.03 (+0.21%) | 2,695,318 |
| 9 Nov 2022 | CNY | 14.28 | 14.28 | 13.92 | 14.12 | 14.12 | -0.09 (-0.63%) | 1,651,294 |
| 8 Nov 2022 | CNY | 14.18 | 14.3 | 13.88 | 14.21 | 14.21 | +0.1 (+0.71%) | 2,246,484 |
| 7 Nov 2022 | CNY | 13.94 | 14.37 | 13.9 | 14.11 | 14.11 | +0.1 (+0.71%) | 3,025,884 |
| 4 Nov 2022 | CNY | 14.05 | 14.14 | 13.78 | 14.01 | 14.01 | -0.06 (-0.43%) | 2,934,353 |
| 3 Nov 2022 | CNY | 14 | 14.57 | 13.82 | 14.07 | 14.07 | 0.0 (0.0%) | 3,168,476 |
| 2 Nov 2022 | CNY | 14.37 | 14.38 | 13.8 | 14.07 | 14.07 | -0.07 (-0.50%) | 3,003,648 |
| 1 Nov 2022 | CNY | 14.38 | 14.42 | 14 | 14.14 | 14.14 | -0.31 (-2.15%) | 3,285,488 |
| 31 Oct 2022 | CNY | 13.99 | 14.59 | 13.92 | 14.45 | 14.45 | +0.42 (+2.99%) | 3,815,570 |
| 28 Oct 2022 | CNY | 14.3 | 14.38 | 13.91 | 14.03 | 14.03 | -0.2 (-1.41%) | 2,170,955 |
| 27 Oct 2022 | CNY | 14.01 | 14.58 | 14.01 | 14.23 | 14.23 | +0.13 (+0.92%) | 2,735,012 |
| 26 Oct 2022 | CNY | 13.89 | 14.19 | 13.74 | 14.1 | 14.1 | +0.36 (+2.62%) | 2,679,464 |
| 25 Oct 2022 | CNY | 13.66 | 14.08 | 13.51 | 13.74 | 13.74 | -0.03 (-0.22%) | 2,173,582 |
| 24 Oct 2022 | CNY | 13.72 | 14.03 | 13.65 | 13.77 | 13.77 | +0.06 (+0.44%) | 2,464,900 |
| 21 Oct 2022 | CNY | 13.72 | 13.75 | 13.5 | 13.71 | 13.71 | +0.1 (+0.73%) | 988,748 |
| 20 Oct 2022 | CNY | 13.6 | 13.79 | 13.5 | 13.61 | 13.61 | 0.0 (0.0%) | 1,273,574 |
| 19 Oct 2022 | CNY | 13.61 | 13.78 | 13.36 | 13.61 | 13.61 | 0.0 (0.0%) | 1,935,300 |
| 18 Oct 2022 | CNY | 13.79 | 13.79 | 13.56 | 13.61 | 13.61 | -0.18 (-1.31%) | 1,690,682 |
| 17 Oct 2022 | CNY | 13.45 | 13.89 | 13.45 | 13.79 | 13.79 | +0.22 (+1.62%) | 2,440,260 |
| 14 Oct 2022 | CNY | 13.72 | 13.76 | 13.43 | 13.57 | 13.57 | 0.0 (0.0%) | 2,577,258 |
| 13 Oct 2022 | CNY | 13.1 | 13.8 | 12.98 | 13.57 | 13.57 | +0.47 (+3.59%) | 3,498,821 |
| 12 Oct 2022 | CNY | 12.78 | 13.15 | 12.65 | 13.1 | 13.1 | +0.26 (+2.02%) | 2,325,154 |
