| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 13.79 | 13.94 | 13.71 | 13.86 | 13.86 | +0.15 (+1.09%) | 2,046,373 |
| 23 Nov 2022 | CNY | 13.85 | 13.88 | 13.3 | 13.71 | 13.71 | -0.14 (-1.01%) | 3,137,697 |
| 22 Nov 2022 | CNY | 14.39 | 14.57 | 13.71 | 13.85 | 13.85 | -0.58 (-4.02%) | 3,781,850 |
| 21 Nov 2022 | CNY | 14.12 | 14.43 | 13.89 | 14.43 | 14.43 | +0.22 (+1.55%) | 4,125,933 |
| 18 Nov 2022 | CNY | 14.7 | 14.71 | 14.15 | 14.21 | 14.21 | -0.48 (-3.27%) | 5,569,276 |
| 17 Nov 2022 | CNY | 14.31 | 14.88 | 14.17 | 14.69 | 14.69 | +0.33 (+2.30%) | 5,773,188 |
| 16 Nov 2022 | CNY | 14.46 | 14.73 | 14.33 | 14.36 | 14.36 | -0.1 (-0.69%) | 3,509,539 |
| 15 Nov 2022 | CNY | 14.05 | 14.46 | 13.91 | 14.46 | 14.46 | +0.44 (+3.14%) | 2,938,589 |
| 14 Nov 2022 | CNY | 14.16 | 14.35 | 13.91 | 14.02 | 14.02 | -0.17 (-1.20%) | 2,166,138 |
| 11 Nov 2022 | CNY | 14.5 | 14.6 | 14.18 | 14.19 | 14.19 | -0.05 (-0.35%) | 2,249,303 |
| 10 Nov 2022 | CNY | 14.42 | 14.43 | 14.15 | 14.24 | 14.24 | -0.2 (-1.39%) | 2,233,805 |
| 9 Nov 2022 | CNY | 14.52 | 14.68 | 14.38 | 14.44 | 14.44 | 0.0 (0.0%) | 2,513,138 |
| 8 Nov 2022 | CNY | 14.57 | 14.57 | 14.3 | 14.44 | 14.44 | -0.05 (-0.35%) | 2,206,371 |
| 7 Nov 2022 | CNY | 14.54 | 14.64 | 14.34 | 14.49 | 14.49 | -0.05 (-0.34%) | 2,305,506 |
| 4 Nov 2022 | CNY | 14.36 | 14.58 | 14.25 | 14.54 | 14.54 | +0.25 (+1.75%) | 3,144,928 |
| 3 Nov 2022 | CNY | 14.18 | 14.37 | 14.05 | 14.29 | 14.29 | +0.03 (+0.21%) | 2,574,900 |
| 2 Nov 2022 | CNY | 14 | 14.36 | 13.98 | 14.26 | 14.26 | +0.22 (+1.57%) | 3,537,984 |
| 1 Nov 2022 | CNY | 13.64 | 14.06 | 13.61 | 14.04 | 14.04 | +0.4 (+2.93%) | 2,561,145 |
| 31 Oct 2022 | CNY | 13.56 | 13.79 | 13.49 | 13.64 | 13.64 | +0.38 (+2.87%) | 2,340,000 |
| 28 Oct 2022 | CNY | 13.91 | 13.97 | 13.1 | 13.26 | 13.26 | -0.72 (-5.15%) | 3,344,671 |
| 27 Oct 2022 | CNY | 14.04 | 14.33 | 13.96 | 13.98 | 13.98 | -0.18 (-1.27%) | 2,932,230 |
| 26 Oct 2022 | CNY | 13.98 | 14.28 | 13.86 | 14.16 | 14.16 | +0.21 (+1.51%) | 3,544,041 |
| 25 Oct 2022 | CNY | 13.8 | 13.97 | 13.5 | 13.95 | 13.95 | +0.21 (+1.53%) | 2,885,494 |
| 24 Oct 2022 | CNY | 13.88 | 14.15 | 13.68 | 13.74 | 13.74 | -0.05 (-0.36%) | 2,789,015 |
| 21 Oct 2022 | CNY | 13.75 | 13.96 | 13.7 | 13.79 | 13.79 | 0.0 (0.0%) | 1,656,649 |
| 20 Oct 2022 | CNY | 13.75 | 14 | 13.61 | 13.79 | 13.79 | -0.1 (-0.72%) | 2,300,200 |
| 19 Oct 2022 | CNY | 13.96 | 14.19 | 13.85 | 13.89 | 13.89 | -0.07 (-0.50%) | 2,356,405 |
| 18 Oct 2022 | CNY | 14.06 | 14.12 | 13.84 | 13.96 | 13.96 | -0.06 (-0.43%) | 2,258,721 |
| 17 Oct 2022 | CNY | 13.7 | 14.08 | 13.55 | 14.02 | 14.02 | +0.38 (+2.79%) | 2,972,387 |
| 14 Oct 2022 | CNY | 13.5 | 13.8 | 13.4 | 13.64 | 13.64 | +0.25 (+1.87%) | 2,964,566 |
