| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 13.32 | 13.48 | 13.13 | 13.17 | 13.17 | +0.01 (+0.08%) | 952,285 |
| 23 Nov 2022 | CNY | 13.22 | 13.26 | 12.97 | 13.16 | 13.16 | -0.07 (-0.53%) | 910,315 |
| 22 Nov 2022 | CNY | 13.4 | 13.57 | 13.16 | 13.23 | 13.23 | -0.22 (-1.64%) | 1,056,262 |
| 21 Nov 2022 | CNY | 13.57 | 13.58 | 13.29 | 13.45 | 13.45 | -0.11 (-0.81%) | 1,064,614 |
| 18 Nov 2022 | CNY | 13.88 | 13.92 | 13.56 | 13.56 | 13.56 | -0.32 (-2.31%) | 1,590,730 |
| 17 Nov 2022 | CNY | 13.88 | 14.04 | 13.75 | 13.88 | 13.88 | +0.04 (+0.29%) | 1,514,737 |
| 16 Nov 2022 | CNY | 13.8 | 14.06 | 13.79 | 13.84 | 13.84 | -0.03 (-0.22%) | 1,517,945 |
| 15 Nov 2022 | CNY | 13.96 | 14.19 | 13.8 | 13.87 | 13.87 | -0.09 (-0.64%) | 2,315,352 |
| 14 Nov 2022 | CNY | 14.5 | 14.58 | 13.87 | 13.96 | 13.96 | +0.08 (+0.58%) | 3,601,326 |
| 11 Nov 2022 | CNY | 13.88 | 14.07 | 13.41 | 13.88 | 13.88 | +0.48 (+3.58%) | 3,646,528 |
| 10 Nov 2022 | CNY | 13.3 | 13.48 | 13.2 | 13.4 | 13.4 | +0.09 (+0.68%) | 1,050,195 |
| 9 Nov 2022 | CNY | 13.32 | 13.55 | 13.29 | 13.31 | 13.31 | 0.0 (0.0%) | 1,035,100 |
| 8 Nov 2022 | CNY | 13.45 | 13.51 | 13.21 | 13.31 | 13.31 | -0.21 (-1.55%) | 1,275,868 |
| 7 Nov 2022 | CNY | 13.13 | 13.61 | 13.04 | 13.52 | 13.52 | +0.39 (+2.97%) | 2,415,678 |
| 4 Nov 2022 | CNY | 13.13 | 13.23 | 12.87 | 13.13 | 13.13 | 0.0 (0.0%) | 1,901,943 |
| 3 Nov 2022 | CNY | 12.8 | 13.45 | 12.76 | 13.13 | 13.13 | +0.2 (+1.55%) | 2,048,792 |
| 2 Nov 2022 | CNY | 12.69 | 13.33 | 12.68 | 12.93 | 12.93 | +0.35 (+2.78%) | 1,831,349 |
| 1 Nov 2022 | CNY | 12.24 | 12.59 | 12.2 | 12.58 | 12.58 | +0.32 (+2.61%) | 854,583 |
| 31 Oct 2022 | CNY | 12.06 | 12.37 | 12.06 | 12.26 | 12.26 | +0.2 (+1.66%) | 781,649 |
| 28 Oct 2022 | CNY | 12.74 | 12.74 | 12.06 | 12.06 | 12.06 | -0.68 (-5.34%) | 1,329,515 |
| 27 Oct 2022 | CNY | 12.8 | 13.01 | 12.74 | 12.74 | 12.74 | -0.07 (-0.55%) | 927,408 |
| 26 Oct 2022 | CNY | 12.53 | 12.87 | 12.5 | 12.81 | 12.81 | +0.31 (+2.48%) | 1,145,745 |
| 25 Oct 2022 | CNY | 13.02 | 13.05 | 12.41 | 12.5 | 12.5 | -0.63 (-4.80%) | 1,952,854 |
| 24 Oct 2022 | CNY | 13.26 | 13.52 | 13.1 | 13.13 | 13.13 | -0.18 (-1.35%) | 1,489,250 |
| 21 Oct 2022 | CNY | 13.39 | 13.64 | 13.24 | 13.31 | 13.31 | +0.03 (+0.23%) | 1,066,735 |
| 20 Oct 2022 | CNY | 13.3 | 13.53 | 13.22 | 13.28 | 13.28 | -0.05 (-0.38%) | 1,182,305 |
| 19 Oct 2022 | CNY | 13.76 | 13.77 | 13.33 | 13.33 | 13.33 | -0.34 (-2.49%) | 1,677,999 |
| 18 Oct 2022 | CNY | 13.8 | 13.97 | 13.6 | 13.67 | 13.67 | -0.36 (-2.57%) | 2,555,243 |
| 17 Oct 2022 | CNY | 13.51 | 14.49 | 13.31 | 14.03 | 14.03 | +0.05 (+0.36%) | 5,118,410 |
| 14 Oct 2022 | CNY | 12.71 | 13.98 | 12.71 | 13.98 | 13.98 | +1.27 (+9.99%) | 1,272,100 |
