| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 13.7 | 13.7 | 13.22 | 13.47 | 13.47 | -0.22 (-1.61%) | 940,610 |
| 22 Nov 2022 | CNY | 13.8 | 13.93 | 13.57 | 13.69 | 13.69 | -0.09 (-0.65%) | 715,200 |
| 21 Nov 2022 | CNY | 13.77 | 13.8 | 13.38 | 13.78 | 13.78 | +0.13 (+0.95%) | 723,998 |
| 18 Nov 2022 | CNY | 13.71 | 13.84 | 13.63 | 13.65 | 13.65 | -0.06 (-0.44%) | 856,708 |
| 17 Nov 2022 | CNY | 13.63 | 13.72 | 13.55 | 13.71 | 13.71 | +0.04 (+0.29%) | 705,035 |
| 16 Nov 2022 | CNY | 13.68 | 13.72 | 13.58 | 13.67 | 13.67 | +0.09 (+0.66%) | 832,000 |
| 15 Nov 2022 | CNY | 13.47 | 13.61 | 13.42 | 13.58 | 13.58 | +0.1 (+0.74%) | 483,115 |
| 14 Nov 2022 | CNY | 13.48 | 13.64 | 13.41 | 13.48 | 13.48 | +0.02 (+0.15%) | 732,225 |
| 11 Nov 2022 | CNY | 13.53 | 13.71 | 13.42 | 13.46 | 13.46 | +0.05 (+0.37%) | 1,129,862 |
| 10 Nov 2022 | CNY | 13.47 | 13.5 | 13.35 | 13.41 | 13.41 | -0.15 (-1.11%) | 699,200 |
| 9 Nov 2022 | CNY | 13.55 | 13.67 | 13.36 | 13.56 | 13.56 | +0.02 (+0.15%) | 804,500 |
| 8 Nov 2022 | CNY | 13.54 | 13.66 | 13.37 | 13.54 | 13.54 | 0.0 (0.0%) | 599,700 |
| 7 Nov 2022 | CNY | 13.4 | 13.63 | 13.23 | 13.54 | 13.54 | +0.18 (+1.35%) | 774,826 |
| 4 Nov 2022 | CNY | 13.3 | 13.43 | 13.28 | 13.36 | 13.36 | +0.11 (+0.83%) | 639,676 |
| 3 Nov 2022 | CNY | 13.39 | 13.39 | 13.18 | 13.25 | 13.25 | -0.14 (-1.05%) | 719,511 |
| 2 Nov 2022 | CNY | 13.22 | 13.44 | 13.12 | 13.39 | 13.39 | +0.29 (+2.21%) | 1,713,135 |
| 1 Nov 2022 | CNY | 12.9 | 13.12 | 12.81 | 13.1 | 13.1 | +0.3 (+2.34%) | 679,635 |
| 31 Oct 2022 | CNY | 12.6 | 12.98 | 12.6 | 12.8 | 12.8 | +0.24 (+1.91%) | 931,602 |
| 28 Oct 2022 | CNY | 13.05 | 13.07 | 12.46 | 12.56 | 12.56 | -0.53 (-4.05%) | 839,175 |
| 27 Oct 2022 | CNY | 13.25 | 13.28 | 13.06 | 13.09 | 13.09 | -0.04 (-0.30%) | 1,007,338 |
| 26 Oct 2022 | CNY | 12.69 | 13.16 | 12.67 | 13.13 | 13.13 | +0.46 (+3.63%) | 939,200 |
| 25 Oct 2022 | CNY | 13.12 | 13.12 | 12.5 | 12.67 | 12.67 | -0.33 (-2.54%) | 862,101 |
| 24 Oct 2022 | CNY | 13.28 | 13.4 | 12.82 | 13 | 13 | -0.18 (-1.37%) | 975,102 |
| 21 Oct 2022 | CNY | 12.95 | 13.31 | 12.95 | 13.18 | 13.18 | +0.13 (+1.00%) | 688,467 |
| 20 Oct 2022 | CNY | 12.92 | 13.2 | 12.88 | 13.05 | 13.05 | +0.02 (+0.15%) | 902,801 |
| 19 Oct 2022 | CNY | 13.17 | 13.17 | 12.98 | 13.03 | 13.03 | -0.09 (-0.69%) | 620,207 |
| 18 Oct 2022 | CNY | 13.15 | 13.26 | 13.07 | 13.12 | 13.12 | -0.08 (-0.61%) | 594,737 |
| 17 Oct 2022 | CNY | 12.82 | 13.27 | 12.76 | 13.2 | 13.2 | +0.37 (+2.88%) | 989,101 |
| 14 Oct 2022 | CNY | 12.73 | 12.87 | 12.61 | 12.83 | 12.83 | +0.2 (+1.58%) | 501,301 |
| 13 Oct 2022 | CNY | 12.43 | 12.75 | 12.37 | 12.63 | 12.63 | +0.2 (+1.61%) | 583,668 |
