| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 14.16 | 14.39 | 13.65 | 13.73 | 13.73 | -0.41 (-2.90%) | 5,789,200 |
| 11 Nov 2022 | CNY | 14.31 | 14.45 | 14.06 | 14.14 | 14.14 | +0.18 (+1.29%) | 6,134,800 |
| 10 Nov 2022 | CNY | 13.99 | 14.14 | 13.84 | 13.96 | 13.96 | -0.1 (-0.71%) | 3,250,620 |
| 9 Nov 2022 | CNY | 14.23 | 14.33 | 14.05 | 14.06 | 14.06 | -0.17 (-1.19%) | 2,474,830 |
| 8 Nov 2022 | CNY | 14.45 | 14.59 | 14.1 | 14.23 | 14.23 | -0.22 (-1.52%) | 3,586,420 |
| 7 Nov 2022 | CNY | 14.06 | 14.6 | 14.06 | 14.45 | 14.45 | +0.37 (+2.63%) | 5,697,150 |
| 4 Nov 2022 | CNY | 13.74 | 14.14 | 13.68 | 14.08 | 14.08 | +0.39 (+2.85%) | 5,111,429 |
| 3 Nov 2022 | CNY | 13.58 | 13.78 | 13.41 | 13.69 | 13.69 | +0.13 (+0.96%) | 3,525,256 |
| 2 Nov 2022 | CNY | 13.71 | 13.76 | 13.33 | 13.56 | 13.56 | +0.04 (+0.30%) | 5,233,801 |
| 1 Nov 2022 | CNY | 13.28 | 13.52 | 13.16 | 13.52 | 13.52 | +0.34 (+2.58%) | 3,731,333 |
| 31 Oct 2022 | CNY | 12.8 | 13.32 | 12.8 | 13.18 | 13.18 | +0.28 (+2.17%) | 4,191,693 |
| 28 Oct 2022 | CNY | 13.71 | 13.73 | 12.87 | 12.9 | 12.9 | -0.84 (-6.11%) | 6,267,200 |
| 27 Oct 2022 | CNY | 13.94 | 14.26 | 13.74 | 13.74 | 13.74 | -0.16 (-1.15%) | 4,449,152 |
| 26 Oct 2022 | CNY | 14.09 | 14.31 | 13.66 | 13.9 | 13.9 | -0.19 (-1.35%) | 7,929,273 |
| 25 Oct 2022 | CNY | 14.29 | 14.38 | 13.69 | 14.09 | 14.09 | -0.31 (-2.15%) | 4,947,798 |
| 24 Oct 2022 | CNY | 14.95 | 15.25 | 14.33 | 14.4 | 14.4 | -0.46 (-3.10%) | 5,021,720 |
| 21 Oct 2022 | CNY | 15.06 | 15.23 | 14.8 | 14.86 | 14.86 | -0.2 (-1.33%) | 3,024,963 |
| 20 Oct 2022 | CNY | 15.29 | 15.39 | 14.87 | 15.06 | 15.06 | -0.18 (-1.18%) | 3,758,857 |
| 19 Oct 2022 | CNY | 15.55 | 15.67 | 15.23 | 15.24 | 15.24 | -0.4 (-2.56%) | 2,838,700 |
| 18 Oct 2022 | CNY | 15.46 | 15.83 | 15.31 | 15.64 | 15.64 | +0.21 (+1.36%) | 4,409,400 |
| 17 Oct 2022 | CNY | 15.53 | 15.66 | 15.25 | 15.43 | 15.43 | -0.38 (-2.40%) | 6,263,747 |
| 14 Oct 2022 | CNY | 15.4 | 15.98 | 15.11 | 15.81 | 15.81 | +0.72 (+4.77%) | 6,011,805 |
| 13 Oct 2022 | CNY | 14.82 | 15.33 | 14.67 | 15.09 | 15.09 | +0.26 (+1.75%) | 4,681,020 |
| 12 Oct 2022 | CNY | 14.41 | 14.83 | 14 | 14.83 | 14.83 | +0.46 (+3.20%) | 3,798,250 |
| 11 Oct 2022 | CNY | 14.37 | 14.42 | 14.02 | 14.37 | 14.37 | +0.18 (+1.27%) | 2,263,840 |
| 10 Oct 2022 | CNY | 14.72 | 14.94 | 14.11 | 14.19 | 14.19 | -0.48 (-3.27%) | 3,589,337 |
| 30 Sep 2022 | CNY | 14.86 | 14.93 | 14.56 | 14.67 | 14.67 | -0.08 (-0.54%) | 2,892,560 |
| 29 Sep 2022 | CNY | 14.73 | 15.06 | 14.68 | 14.75 | 14.75 | +0.09 (+0.61%) | 3,700,920 |
| 28 Sep 2022 | CNY | 15.2 | 15.38 | 14.66 | 14.66 | 14.66 | -0.68 (-4.43%) | 4,381,400 |
| 27 Sep 2022 | CNY | 15.39 | 15.59 | 15 | 15.34 | 15.34 | +0.02 (+0.13%) | 5,298,370 |
