| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.21 | 15.21 | 14.63 | 14.93 | 14.93 | -0.14 (-0.93%) | 1,025,807 |
| 22 Nov 2022 | CNY | 15.23 | 15.34 | 15 | 15.07 | 15.07 | -0.19 (-1.25%) | 614,700 |
| 21 Nov 2022 | CNY | 15.17 | 15.32 | 15.05 | 15.26 | 15.26 | +0.02 (+0.13%) | 444,891 |
| 18 Nov 2022 | CNY | 15.4 | 15.52 | 15.23 | 15.24 | 15.24 | -0.16 (-1.04%) | 709,994 |
| 17 Nov 2022 | CNY | 15.27 | 15.43 | 15.13 | 15.4 | 15.4 | +0.14 (+0.92%) | 792,700 |
| 16 Nov 2022 | CNY | 15.31 | 15.36 | 15.15 | 15.26 | 15.26 | -0.04 (-0.26%) | 714,195 |
| 15 Nov 2022 | CNY | 15 | 15.3 | 14.87 | 15.3 | 15.3 | +0.47 (+3.17%) | 1,128,247 |
| 14 Nov 2022 | CNY | 15.1 | 15.1 | 14.72 | 14.83 | 14.83 | -0.02 (-0.13%) | 669,412 |
| 11 Nov 2022 | CNY | 15.07 | 15.28 | 14.83 | 14.85 | 14.85 | -0.03 (-0.20%) | 1,067,667 |
| 10 Nov 2022 | CNY | 15.09 | 15.09 | 14.88 | 14.88 | 14.88 | -0.12 (-0.80%) | 911,100 |
| 9 Nov 2022 | CNY | 15.03 | 15.12 | 14.92 | 15 | 15 | -0.08 (-0.53%) | 563,818 |
| 8 Nov 2022 | CNY | 15.13 | 15.16 | 14.95 | 15.08 | 15.08 | -0.09 (-0.59%) | 543,402 |
| 7 Nov 2022 | CNY | 15.12 | 15.25 | 15.04 | 15.17 | 15.17 | +0.06 (+0.40%) | 633,963 |
| 4 Nov 2022 | CNY | 14.99 | 15.19 | 14.9 | 15.11 | 15.11 | +0.12 (+0.80%) | 849,077 |
| 3 Nov 2022 | CNY | 14.9 | 15.08 | 14.82 | 14.99 | 14.99 | -0.01 (-0.07%) | 424,622 |
| 2 Nov 2022 | CNY | 14.91 | 15.08 | 14.83 | 15 | 15 | +0.08 (+0.54%) | 601,700 |
| 1 Nov 2022 | CNY | 14.69 | 14.94 | 14.51 | 14.92 | 14.92 | +0.35 (+2.40%) | 719,200 |
| 31 Oct 2022 | CNY | 14.15 | 14.73 | 14.14 | 14.57 | 14.57 | +0.48 (+3.41%) | 901,484 |
| 28 Oct 2022 | CNY | 14.72 | 14.86 | 14.03 | 14.09 | 14.09 | -0.66 (-4.47%) | 880,578 |
| 27 Oct 2022 | CNY | 14.81 | 14.95 | 14.71 | 14.75 | 14.75 | -0.05 (-0.34%) | 713,020 |
| 26 Oct 2022 | CNY | 14.55 | 14.82 | 14.45 | 14.8 | 14.8 | +0.36 (+2.49%) | 984,368 |
| 25 Oct 2022 | CNY | 14.49 | 14.83 | 14.38 | 14.44 | 14.44 | -0.32 (-2.17%) | 1,008,268 |
| 24 Oct 2022 | CNY | 14.91 | 15.15 | 14.71 | 14.76 | 14.76 | -0.2 (-1.34%) | 638,000 |
| 21 Oct 2022 | CNY | 15.05 | 15.15 | 14.81 | 14.96 | 14.96 | 0.0 (0.0%) | 769,894 |
| 20 Oct 2022 | CNY | 14.77 | 15.09 | 14.66 | 14.96 | 14.96 | +0.09 (+0.61%) | 748,300 |
| 19 Oct 2022 | CNY | 15.02 | 15.13 | 14.85 | 14.87 | 14.87 | -0.15 (-1.00%) | 666,500 |
| 18 Oct 2022 | CNY | 15.04 | 15.2 | 14.92 | 15.02 | 15.02 | +0.1 (+0.67%) | 880,133 |
| 17 Oct 2022 | CNY | 14.65 | 14.98 | 14.52 | 14.92 | 14.92 | +0.27 (+1.84%) | 837,600 |
| 14 Oct 2022 | CNY | 14.41 | 14.7 | 14.41 | 14.65 | 14.65 | +0.25 (+1.74%) | 738,182 |
| 13 Oct 2022 | CNY | 14.25 | 14.55 | 14.15 | 14.4 | 14.4 | +0.15 (+1.05%) | 708,281 |
