| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 16.41 | 16.55 | 15.86 | 15.99 | 15.99 | -0.46 (-2.80%) | 3,509,109 |
| 22 Nov 2022 | CNY | 16.61 | 16.99 | 16.39 | 16.45 | 16.45 | -0.26 (-1.56%) | 3,141,600 |
| 21 Nov 2022 | CNY | 16.61 | 16.9 | 16.48 | 16.71 | 16.71 | -0.19 (-1.12%) | 4,824,360 |
| 18 Nov 2022 | CNY | 16.89 | 17.22 | 16.83 | 16.9 | 16.9 | 0.0 (0.0%) | 4,704,300 |
| 17 Nov 2022 | CNY | 16.84 | 16.98 | 16.7 | 16.9 | 16.9 | +0.06 (+0.36%) | 3,670,300 |
| 16 Nov 2022 | CNY | 16.44 | 17.01 | 16.4 | 16.84 | 16.84 | +0.33 (+2.00%) | 6,124,500 |
| 15 Nov 2022 | CNY | 16.2 | 16.68 | 15.97 | 16.51 | 16.51 | +0.29 (+1.79%) | 5,760,231 |
| 14 Nov 2022 | CNY | 15.67 | 16.32 | 15.42 | 16.22 | 16.22 | +0.55 (+3.51%) | 7,348,131 |
| 11 Nov 2022 | CNY | 16 | 16.24 | 15.67 | 15.67 | 15.67 | +0.09 (+0.58%) | 9,496,944 |
| 10 Nov 2022 | CNY | 15.21 | 16.1 | 15.13 | 15.58 | 15.58 | +0.3 (+1.96%) | 7,708,436 |
| 9 Nov 2022 | CNY | 15.19 | 15.68 | 14.94 | 15.28 | 15.28 | +0.29 (+1.93%) | 8,022,164 |
| 8 Nov 2022 | CNY | 14.7 | 15.05 | 14.56 | 14.99 | 14.99 | +0.14 (+0.94%) | 5,557,600 |
| 7 Nov 2022 | CNY | 14.5 | 15.06 | 14.42 | 14.85 | 14.85 | +0.43 (+2.98%) | 5,179,612 |
| 4 Nov 2022 | CNY | 14.35 | 14.52 | 14.15 | 14.42 | 14.42 | +0.09 (+0.63%) | 3,951,434 |
| 3 Nov 2022 | CNY | 14.64 | 14.78 | 14.05 | 14.33 | 14.33 | -0.54 (-3.63%) | 6,145,975 |
| 2 Nov 2022 | CNY | 15.55 | 16 | 14.53 | 14.87 | 14.87 | +0.31 (+2.13%) | 7,859,413 |
| 1 Nov 2022 | CNY | 14.41 | 14.59 | 14.32 | 14.56 | 14.56 | -0.04 (-0.27%) | 4,493,913 |
| 31 Oct 2022 | CNY | 14.13 | 14.65 | 14.13 | 14.6 | 14.6 | +0.6 (+4.29%) | 7,061,347 |
| 28 Oct 2022 | CNY | 14.1 | 14.8 | 13.93 | 14 | 14 | -0.1 (-0.71%) | 4,760,300 |
| 27 Oct 2022 | CNY | 14.2 | 14.38 | 13.88 | 14.1 | 14.1 | -0.01 (-0.07%) | 3,265,768 |
| 26 Oct 2022 | CNY | 13.55 | 14.24 | 13.55 | 14.11 | 14.11 | +0.65 (+4.83%) | 3,037,400 |
| 25 Oct 2022 | CNY | 13.76 | 13.94 | 13.3 | 13.46 | 13.46 | -0.3 (-2.18%) | 1,872,300 |
| 24 Oct 2022 | CNY | 14.05 | 14.25 | 13.71 | 13.76 | 13.76 | -0.29 (-2.06%) | 1,867,000 |
| 21 Oct 2022 | CNY | 14 | 14.21 | 13.85 | 14.05 | 14.05 | +0.06 (+0.43%) | 1,827,826 |
| 20 Oct 2022 | CNY | 14.08 | 14.23 | 13.8 | 13.99 | 13.99 | -0.01 (-0.07%) | 1,950,300 |
| 19 Oct 2022 | CNY | 14.15 | 14.18 | 13.77 | 14 | 14 | -0.05 (-0.36%) | 2,237,300 |
| 18 Oct 2022 | CNY | 13.82 | 14.1 | 13.79 | 14.05 | 14.05 | +0.09 (+0.64%) | 2,800,087 |
| 17 Oct 2022 | CNY | 13.38 | 14.05 | 13.37 | 13.96 | 13.96 | +0.53 (+3.95%) | 3,531,444 |
| 14 Oct 2022 | CNY | 12.97 | 13.6 | 12.97 | 13.43 | 13.43 | +0.43 (+3.31%) | 3,006,824 |
| 13 Oct 2022 | CNY | 12.68 | 13.08 | 12.57 | 13 | 13 | +0.32 (+2.52%) | 2,330,300 |
