| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 13.86 | 14.02 | 13.67 | 13.77 | 13.77 | -0.19 (-1.36%) | 3,711,773 |
| 21 Nov 2022 | CNY | 13.92 | 14.07 | 13.7 | 13.96 | 13.96 | -0.05 (-0.36%) | 4,273,045 |
| 18 Nov 2022 | CNY | 14.21 | 14.41 | 13.94 | 14.01 | 14.01 | -0.31 (-2.16%) | 4,956,840 |
| 17 Nov 2022 | CNY | 14.24 | 14.38 | 14.01 | 14.32 | 14.32 | +0.19 (+1.34%) | 4,756,140 |
| 16 Nov 2022 | CNY | 14.24 | 14.69 | 14.09 | 14.13 | 14.13 | -0.3 (-2.08%) | 7,210,680 |
| 15 Nov 2022 | CNY | 13.6 | 14.68 | 13.54 | 14.43 | 14.43 | +0.9 (+6.65%) | 11,324,778 |
| 14 Nov 2022 | CNY | 13.31 | 13.62 | 13.21 | 13.53 | 13.53 | +0.18 (+1.35%) | 3,340,800 |
| 11 Nov 2022 | CNY | 13.65 | 13.8 | 13.32 | 13.35 | 13.35 | -0.11 (-0.82%) | 5,032,675 |
| 10 Nov 2022 | CNY | 13.34 | 13.62 | 13.31 | 13.46 | 13.46 | +0.07 (+0.52%) | 2,855,276 |
| 9 Nov 2022 | CNY | 13.59 | 13.62 | 13.27 | 13.39 | 13.39 | -0.17 (-1.25%) | 3,495,029 |
| 8 Nov 2022 | CNY | 13.3 | 13.7 | 13.08 | 13.56 | 13.56 | +0.25 (+1.88%) | 5,297,554 |
| 7 Nov 2022 | CNY | 13.54 | 13.66 | 13.25 | 13.31 | 13.31 | -0.11 (-0.82%) | 3,347,913 |
| 4 Nov 2022 | CNY | 13.36 | 13.46 | 13.2 | 13.42 | 13.42 | +0.07 (+0.52%) | 3,712,877 |
| 3 Nov 2022 | CNY | 13.35 | 13.44 | 13.11 | 13.35 | 13.35 | -0.11 (-0.82%) | 4,644,051 |
| 2 Nov 2022 | CNY | 13.62 | 13.7 | 13.34 | 13.46 | 13.46 | -0.26 (-1.90%) | 5,838,386 |
| 1 Nov 2022 | CNY | 13.58 | 13.9 | 13.44 | 13.72 | 13.72 | -0.04 (-0.29%) | 8,398,774 |
| 31 Oct 2022 | CNY | 13.34 | 14.1 | 13.12 | 13.76 | 13.76 | +0.72 (+5.52%) | 11,980,055 |
| 28 Oct 2022 | CNY | 13.39 | 13.53 | 12.95 | 13.04 | 13.04 | -0.37 (-2.76%) | 7,647,292 |
| 27 Oct 2022 | CNY | 13.22 | 13.76 | 13.22 | 13.41 | 13.41 | +0.04 (+0.30%) | 11,481,820 |
| 26 Oct 2022 | CNY | 12.68 | 13.52 | 12.51 | 13.37 | 13.37 | +1.29 (+10.68%) | 15,093,048 |
| 25 Oct 2022 | CNY | 12.26 | 12.48 | 11.95 | 12.08 | 12.08 | -0.21 (-1.71%) | 2,199,671 |
| 24 Oct 2022 | CNY | 12.5 | 12.67 | 12.26 | 12.29 | 12.29 | -0.13 (-1.05%) | 2,874,071 |
| 21 Oct 2022 | CNY | 12.48 | 12.58 | 12.26 | 12.42 | 12.42 | +0.07 (+0.57%) | 2,290,475 |
| 20 Oct 2022 | CNY | 12.45 | 12.52 | 12.28 | 12.35 | 12.35 | -0.05 (-0.40%) | 2,377,875 |
| 19 Oct 2022 | CNY | 12.35 | 12.57 | 12.35 | 12.4 | 12.4 | -0.02 (-0.16%) | 2,350,109 |
| 18 Oct 2022 | CNY | 12.36 | 12.57 | 12.16 | 12.42 | 12.42 | +0.12 (+0.98%) | 4,588,823 |
| 17 Oct 2022 | CNY | 11.88 | 12.37 | 11.81 | 12.3 | 12.3 | +0.37 (+3.10%) | 2,998,345 |
| 14 Oct 2022 | CNY | 11.64 | 12 | 11.64 | 11.93 | 11.93 | +0.25 (+2.14%) | 2,874,948 |
| 13 Oct 2022 | CNY | 11.26 | 11.78 | 11.2 | 11.68 | 11.68 | +0.43 (+3.82%) | 2,907,712 |
| 12 Oct 2022 | CNY | 10.81 | 11.25 | 10.71 | 11.25 | 11.25 | +0.43 (+3.97%) | 1,507,962 |
