| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 15.27 | 15.95 | 15.19 | 15.51 | 15.51 | +0.25 (+1.64%) | 11,946,353 |
| 21 Nov 2022 | CNY | 15 | 15.38 | 14.92 | 15.26 | 15.26 | +0.2 (+1.33%) | 5,128,234 |
| 18 Nov 2022 | CNY | 15.1 | 15.28 | 14.97 | 15.06 | 15.06 | -0.03 (-0.20%) | 5,109,906 |
| 17 Nov 2022 | CNY | 15.08 | 15.1 | 14.84 | 15.09 | 15.09 | 0.0 (0.0%) | 3,850,560 |
| 16 Nov 2022 | CNY | 15.21 | 15.42 | 14.98 | 15.09 | 15.09 | -0.18 (-1.18%) | 5,400,922 |
| 15 Nov 2022 | CNY | 14.82 | 15.29 | 14.78 | 15.27 | 15.27 | +0.5 (+3.39%) | 6,589,069 |
| 14 Nov 2022 | CNY | 14.95 | 15.05 | 14.66 | 14.77 | 14.77 | -0.07 (-0.47%) | 3,960,444 |
| 11 Nov 2022 | CNY | 15.1 | 15.34 | 14.82 | 14.84 | 14.84 | +0.02 (+0.13%) | 5,899,459 |
| 10 Nov 2022 | CNY | 15.06 | 15.34 | 14.77 | 14.82 | 14.82 | -0.43 (-2.82%) | 6,212,955 |
| 9 Nov 2022 | CNY | 15.13 | 15.61 | 14.96 | 15.25 | 15.25 | +0.11 (+0.73%) | 7,193,190 |
| 8 Nov 2022 | CNY | 15.31 | 15.39 | 14.92 | 15.14 | 15.14 | -0.05 (-0.33%) | 5,856,799 |
| 7 Nov 2022 | CNY | 15 | 15.4 | 14.96 | 15.19 | 15.19 | +0.18 (+1.20%) | 7,507,418 |
| 4 Nov 2022 | CNY | 14.85 | 15.13 | 14.72 | 15.01 | 15.01 | +0.03 (+0.20%) | 8,407,084 |
| 3 Nov 2022 | CNY | 14.49 | 15.05 | 14.3 | 14.98 | 14.98 | +0.41 (+2.81%) | 8,830,988 |
| 2 Nov 2022 | CNY | 14.48 | 14.76 | 14.47 | 14.57 | 14.57 | +0.1 (+0.69%) | 6,820,516 |
| 1 Nov 2022 | CNY | 14.47 | 14.5 | 14.18 | 14.47 | 14.47 | +0.03 (+0.21%) | 6,402,873 |
| 31 Oct 2022 | CNY | 13.86 | 14.44 | 13.79 | 14.44 | 14.44 | +0.5 (+3.59%) | 7,217,111 |
| 28 Oct 2022 | CNY | 14.23 | 14.63 | 13.8 | 13.94 | 13.94 | -0.24 (-1.69%) | 7,732,643 |
| 27 Oct 2022 | CNY | 14.44 | 14.51 | 14.12 | 14.18 | 14.18 | -0.12 (-0.84%) | 5,147,980 |
| 26 Oct 2022 | CNY | 14.05 | 14.39 | 14.02 | 14.3 | 14.3 | +0.34 (+2.44%) | 5,474,840 |
| 25 Oct 2022 | CNY | 14.43 | 14.54 | 13.89 | 13.96 | 13.96 | -0.45 (-3.12%) | 6,179,040 |
| 24 Oct 2022 | CNY | 14.54 | 14.83 | 14.23 | 14.41 | 14.41 | -0.03 (-0.21%) | 6,333,486 |
| 21 Oct 2022 | CNY | 14.8 | 14.94 | 14.37 | 14.44 | 14.44 | -0.44 (-2.96%) | 6,979,823 |
| 20 Oct 2022 | CNY | 14.63 | 15.11 | 14.63 | 14.88 | 14.88 | +0.15 (+1.02%) | 7,669,215 |
| 19 Oct 2022 | CNY | 15.45 | 15.45 | 14.72 | 14.73 | 14.73 | -0.78 (-5.03%) | 9,558,420 |
| 18 Oct 2022 | CNY | 15.68 | 15.78 | 15.24 | 15.51 | 15.51 | -0.35 (-2.21%) | 11,002,304 |
| 17 Oct 2022 | CNY | 15.35 | 16.38 | 15.1 | 15.86 | 15.86 | +0.7 (+4.62%) | 14,327,430 |
| 14 Oct 2022 | CNY | 14.85 | 15.16 | 14.67 | 15.16 | 15.16 | +0.5 (+3.41%) | 11,573,689 |
| 13 Oct 2022 | CNY | 15.11 | 15.38 | 14.63 | 14.66 | 14.66 | -0.54 (-3.55%) | 12,620,150 |
| 12 Oct 2022 | CNY | 14.64 | 15.29 | 14.21 | 15.2 | 15.2 | +0.33 (+2.22%) | 12,860,296 |
