| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.21 | 15.4 | 14.8 | 15.26 | 15.26 | -0.03 (-0.20%) | 10,881,191 |
| 22 Nov 2022 | CNY | 16.45 | 16.45 | 15.17 | 15.29 | 15.29 | -1.17 (-7.11%) | 18,106,677 |
| 21 Nov 2022 | CNY | 15.79 | 16.66 | 15.56 | 16.46 | 16.46 | +0.56 (+3.52%) | 22,036,128 |
| 18 Nov 2022 | CNY | 15.65 | 16.28 | 15.56 | 15.9 | 15.9 | +0.28 (+1.79%) | 17,816,191 |
| 17 Nov 2022 | CNY | 15.53 | 15.64 | 15.25 | 15.62 | 15.62 | +0.07 (+0.45%) | 4,723,373 |
| 16 Nov 2022 | CNY | 15.9 | 15.9 | 15.34 | 15.55 | 15.55 | -0.35 (-2.20%) | 8,187,420 |
| 15 Nov 2022 | CNY | 15.24 | 16.27 | 15.05 | 15.9 | 15.9 | +0.67 (+4.40%) | 13,630,673 |
| 14 Nov 2022 | CNY | 15.4 | 15.7 | 15.13 | 15.23 | 15.23 | -0.17 (-1.10%) | 5,539,288 |
| 11 Nov 2022 | CNY | 15.49 | 15.94 | 15.39 | 15.4 | 15.4 | +0.2 (+1.32%) | 9,726,936 |
| 10 Nov 2022 | CNY | 15.23 | 15.48 | 15 | 15.2 | 15.2 | -0.13 (-0.85%) | 6,674,126 |
| 9 Nov 2022 | CNY | 15.51 | 15.85 | 15.21 | 15.33 | 15.33 | -0.11 (-0.71%) | 6,286,348 |
| 8 Nov 2022 | CNY | 15.47 | 15.5 | 15.1 | 15.44 | 15.44 | -0.01 (-0.06%) | 6,813,748 |
| 7 Nov 2022 | CNY | 15.59 | 15.77 | 15.1 | 15.45 | 15.45 | -0.35 (-2.22%) | 12,292,832 |
| 4 Nov 2022 | CNY | 15.76 | 16.33 | 15.6 | 15.8 | 15.8 | -0.11 (-0.69%) | 13,541,166 |
| 3 Nov 2022 | CNY | 15.11 | 16.03 | 15.05 | 15.91 | 15.91 | +0.21 (+1.34%) | 9,723,628 |
| 2 Nov 2022 | CNY | 15.71 | 15.84 | 15.41 | 15.7 | 15.7 | -0.17 (-1.07%) | 9,207,824 |
| 1 Nov 2022 | CNY | 15.79 | 15.93 | 15.52 | 15.87 | 15.87 | +0.08 (+0.51%) | 10,906,481 |
| 31 Oct 2022 | CNY | 15.39 | 15.94 | 15.23 | 15.79 | 15.79 | +0.49 (+3.20%) | 12,558,487 |
| 28 Oct 2022 | CNY | 15.61 | 16.19 | 15.2 | 15.3 | 15.3 | -0.55 (-3.47%) | 20,350,880 |
| 27 Oct 2022 | CNY | 15.24 | 16.3 | 15.22 | 15.85 | 15.85 | +0.91 (+6.09%) | 29,715,995 |
| 26 Oct 2022 | CNY | 14.5 | 15.17 | 14.21 | 14.94 | 14.94 | +0.34 (+2.33%) | 20,489,655 |
| 25 Oct 2022 | CNY | 12.9 | 14.67 | 12.88 | 14.6 | 14.6 | +1.66 (+12.83%) | 21,090,020 |
| 24 Oct 2022 | CNY | 12.99 | 13.37 | 12.82 | 12.94 | 12.94 | +0.01 (+0.08%) | 4,246,721 |
| 21 Oct 2022 | CNY | 12.96 | 13.13 | 12.81 | 12.93 | 12.93 | -0.07 (-0.54%) | 2,882,297 |
| 20 Oct 2022 | CNY | 13.22 | 13.29 | 12.8 | 13 | 13 | -0.16 (-1.22%) | 3,976,449 |
| 19 Oct 2022 | CNY | 13.26 | 13.39 | 13.03 | 13.16 | 13.16 | -0.11 (-0.83%) | 4,380,101 |
| 18 Oct 2022 | CNY | 13.2 | 13.5 | 13.08 | 13.27 | 13.27 | +0.11 (+0.84%) | 7,169,893 |
| 17 Oct 2022 | CNY | 12.45 | 13.2 | 12.4 | 13.16 | 13.16 | +0.78 (+6.30%) | 6,896,059 |
| 14 Oct 2022 | CNY | 12.26 | 12.45 | 12.23 | 12.38 | 12.38 | +0.1 (+0.81%) | 3,303,410 |
| 13 Oct 2022 | CNY | 12.01 | 12.4 | 11.88 | 12.28 | 12.28 | +0.28 (+2.33%) | 4,411,020 |
