| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 20.99 | 21 | 19.5 | 20.72 | 20.72 | -0.18 (-0.86%) | 8,300,993 |
| 11 Nov 2022 | CNY | 21.5 | 22.07 | 20.47 | 20.9 | 20.9 | -0.4 (-1.88%) | 10,728,485 |
| 10 Nov 2022 | CNY | 22.5 | 22.97 | 20.56 | 21.3 | 21.3 | -1.48 (-6.50%) | 11,482,656 |
| 9 Nov 2022 | CNY | 22.19 | 23.28 | 22.07 | 22.78 | 22.78 | +0.68 (+3.08%) | 7,322,445 |
| 8 Nov 2022 | CNY | 22.27 | 22.56 | 21.57 | 22.1 | 22.1 | -0.27 (-1.21%) | 6,288,922 |
| 7 Nov 2022 | CNY | 21.01 | 23.2 | 21.01 | 22.37 | 22.37 | +1.35 (+6.42%) | 13,017,727 |
| 4 Nov 2022 | CNY | 19.3 | 21.05 | 19.3 | 21.02 | 21.02 | +1.92 (+10.05%) | 15,534,988 |
| 3 Nov 2022 | CNY | 18.46 | 19.59 | 18.44 | 19.1 | 19.1 | +0.49 (+2.63%) | 8,273,700 |
| 2 Nov 2022 | CNY | 18.87 | 19.52 | 18.31 | 18.61 | 18.61 | -0.58 (-3.02%) | 9,708,604 |
| 1 Nov 2022 | CNY | 18.58 | 19.86 | 18.35 | 19.19 | 19.19 | +0.91 (+4.98%) | 14,218,897 |
| 31 Oct 2022 | CNY | 18.46 | 18.55 | 17.46 | 18.28 | 18.28 | -0.02 (-0.11%) | 9,386,963 |
| 28 Oct 2022 | CNY | 18.01 | 19.19 | 18.01 | 18.3 | 18.3 | -0.7 (-3.68%) | 9,619,509 |
| 27 Oct 2022 | CNY | 18.98 | 20.87 | 18.82 | 19 | 19 | -0.28 (-1.45%) | 14,272,713 |
| 26 Oct 2022 | CNY | 17.04 | 19.82 | 17.04 | 19.28 | 19.28 | +2.61 (+15.66%) | 21,621,390 |
| 25 Oct 2022 | CNY | 17.09 | 18.25 | 16.6 | 16.67 | 16.67 | -0.28 (-1.65%) | 13,952,450 |
| 24 Oct 2022 | CNY | 14.99 | 17.79 | 14.99 | 16.95 | 16.95 | +1.88 (+12.48%) | 15,246,877 |
| 21 Oct 2022 | CNY | 14.69 | 15.17 | 14.18 | 15.07 | 15.07 | +0.59 (+4.07%) | 3,916,406 |
| 20 Oct 2022 | CNY | 14.3 | 14.68 | 14.2 | 14.48 | 14.48 | +0.02 (+0.14%) | 2,884,400 |
| 19 Oct 2022 | CNY | 14.69 | 14.87 | 14.4 | 14.46 | 14.46 | -0.52 (-3.47%) | 4,503,000 |
| 18 Oct 2022 | CNY | 14.56 | 16 | 14.36 | 14.98 | 14.98 | +0.2 (+1.35%) | 7,166,416 |
| 17 Oct 2022 | CNY | 13.7 | 15.57 | 13.59 | 14.78 | 14.78 | +1.09 (+7.96%) | 5,787,768 |
| 14 Oct 2022 | CNY | 13.42 | 13.76 | 13.36 | 13.69 | 13.69 | +0.27 (+2.01%) | 1,655,090 |
| 13 Oct 2022 | CNY | 13.17 | 13.5 | 13.1 | 13.42 | 13.42 | +0.24 (+1.82%) | 1,432,575 |
| 12 Oct 2022 | CNY | 12.81 | 13.19 | 12.57 | 13.18 | 13.18 | +0.37 (+2.89%) | 1,747,990 |
| 11 Oct 2022 | CNY | 13.04 | 13.08 | 12.7 | 12.81 | 12.81 | -0.14 (-1.08%) | 1,290,000 |
| 10 Oct 2022 | CNY | 13.21 | 13.25 | 12.88 | 12.95 | 12.95 | -0.17 (-1.30%) | 1,330,489 |
| 30 Sep 2022 | CNY | 13.3 | 13.48 | 13.12 | 13.12 | 13.12 | -0.2 (-1.50%) | 1,104,300 |
| 29 Sep 2022 | CNY | 13.36 | 13.52 | 13.25 | 13.32 | 13.32 | +0.09 (+0.68%) | 1,152,250 |
| 28 Sep 2022 | CNY | 13.59 | 13.7 | 13.23 | 13.23 | 13.23 | -0.37 (-2.72%) | 1,385,555 |
| 27 Sep 2022 | CNY | 13.29 | 13.62 | 13.21 | 13.6 | 13.6 | +0.32 (+2.41%) | 1,055,075 |
