| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2022 | CNY | 15.05 | 15.13 | 14.81 | 14.88 | 14.88 | -0.18 (-1.20%) | 3,569,312 |
| 2 Nov 2022 | CNY | 15.33 | 15.33 | 14.93 | 15.06 | 15.06 | -0.18 (-1.18%) | 4,439,630 |
| 1 Nov 2022 | CNY | 15.22 | 15.38 | 15.02 | 15.24 | 15.24 | +0.08 (+0.53%) | 3,973,697 |
| 31 Oct 2022 | CNY | 14.01 | 15.67 | 14.01 | 15.16 | 15.16 | +0.9 (+6.31%) | 6,252,168 |
| 28 Oct 2022 | CNY | 14.88 | 14.88 | 14.08 | 14.26 | 14.26 | -0.58 (-3.91%) | 2,994,155 |
| 27 Oct 2022 | CNY | 14.3 | 15.1 | 14.3 | 14.84 | 14.84 | +0.47 (+3.27%) | 4,923,036 |
| 26 Oct 2022 | CNY | 14.53 | 14.61 | 14.27 | 14.37 | 14.37 | +0.26 (+1.84%) | 2,159,369 |
| 25 Oct 2022 | CNY | 14.39 | 14.39 | 13.96 | 14.11 | 14.11 | -0.3 (-2.08%) | 1,948,103 |
| 24 Oct 2022 | CNY | 14.33 | 14.44 | 14.23 | 14.41 | 14.41 | +0.17 (+1.19%) | 2,537,834 |
| 21 Oct 2022 | CNY | 14.32 | 14.37 | 14.23 | 14.24 | 14.24 | 0.0 (0.0%) | 1,520,047 |
| 20 Oct 2022 | CNY | 14.45 | 14.56 | 14.2 | 14.24 | 14.24 | -0.3 (-2.06%) | 3,058,893 |
| 19 Oct 2022 | CNY | 14.85 | 14.9 | 14.3 | 14.54 | 14.54 | -0.29 (-1.96%) | 3,552,873 |
| 18 Oct 2022 | CNY | 15.09 | 15.09 | 14.82 | 14.83 | 14.83 | -0.22 (-1.46%) | 2,599,037 |
| 17 Oct 2022 | CNY | 14.82 | 15.13 | 14.75 | 15.05 | 15.05 | +0.15 (+1.01%) | 2,712,566 |
| 14 Oct 2022 | CNY | 14.74 | 14.95 | 14.74 | 14.9 | 14.9 | +0.18 (+1.22%) | 3,134,699 |
| 13 Oct 2022 | CNY | 14.5 | 14.86 | 14.46 | 14.72 | 14.72 | +0.12 (+0.82%) | 3,246,161 |
| 12 Oct 2022 | CNY | 14.34 | 14.66 | 14 | 14.6 | 14.6 | +0.24 (+1.67%) | 2,879,338 |
| 11 Oct 2022 | CNY | 14.5 | 14.58 | 14.16 | 14.36 | 14.36 | -0.32 (-2.18%) | 1,849,204 |
| 10 Oct 2022 | CNY | 14.35 | 14.93 | 14.21 | 14.68 | 14.68 | +0.45 (+3.16%) | 2,829,226 |
| 30 Sep 2022 | CNY | 14.8 | 14.8 | 14.21 | 14.23 | 14.23 | -0.38 (-2.60%) | 2,050,553 |
| 29 Sep 2022 | CNY | 14.89 | 15.14 | 14.61 | 14.61 | 14.61 | -0.44 (-2.92%) | 3,864,784 |
| 28 Sep 2022 | CNY | 14.51 | 15.14 | 14.31 | 15.05 | 15.05 | +0.48 (+3.29%) | 4,921,027 |
| 27 Sep 2022 | CNY | 14.13 | 14.63 | 14.1 | 14.57 | 14.57 | +0.45 (+3.19%) | 3,478,272 |
| 26 Sep 2022 | CNY | 14.7 | 14.83 | 14.1 | 14.12 | 14.12 | -0.72 (-4.85%) | 3,863,051 |
| 23 Sep 2022 | CNY | 15.24 | 15.41 | 14.84 | 14.84 | 14.84 | -0.4 (-2.62%) | 2,577,264 |
| 22 Sep 2022 | CNY | 15.17 | 15.53 | 15.16 | 15.24 | 15.24 | -0.04 (-0.26%) | 2,761,468 |
| 21 Sep 2022 | CNY | 15.15 | 15.48 | 15.04 | 15.28 | 15.28 | -0.04 (-0.26%) | 2,860,653 |
| 20 Sep 2022 | CNY | 14.99 | 15.48 | 14.98 | 15.32 | 15.32 | +0.44 (+2.96%) | 4,345,219 |
| 19 Sep 2022 | CNY | 15.21 | 15.33 | 14.8 | 14.88 | 14.88 | -0.36 (-2.36%) | 4,031,101 |
| 16 Sep 2022 | CNY | 15.67 | 15.76 | 15.21 | 15.24 | 15.24 | -0.53 (-3.36%) | 4,616,958 |
