| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 13.56 | 13.69 | 13.45 | 13.67 | 13.67 | -0.05 (-0.36%) | 12,070,871 |
| 18 Nov 2022 | CNY | 13.82 | 13.9 | 13.68 | 13.72 | 13.72 | -0.18 (-1.29%) | 13,436,837 |
| 17 Nov 2022 | CNY | 14.25 | 14.26 | 13.74 | 13.9 | 13.9 | -0.41 (-2.87%) | 23,793,657 |
| 16 Nov 2022 | CNY | 14.18 | 14.39 | 14.17 | 14.31 | 14.31 | +0.14 (+0.99%) | 15,703,539 |
| 15 Nov 2022 | CNY | 13.93 | 14.22 | 13.83 | 14.17 | 14.17 | +0.17 (+1.21%) | 15,588,592 |
| 14 Nov 2022 | CNY | 14.41 | 14.72 | 13.98 | 14 | 14 | -0.35 (-2.44%) | 29,778,824 |
| 11 Nov 2022 | CNY | 14.29 | 14.43 | 14.06 | 14.35 | 14.35 | +0.34 (+2.43%) | 26,156,937 |
| 10 Nov 2022 | CNY | 13.95 | 14.13 | 13.8 | 14.01 | 14.01 | -0.14 (-0.99%) | 17,098,684 |
| 9 Nov 2022 | CNY | 14.31 | 14.47 | 14.15 | 14.15 | 14.15 | -0.26 (-1.80%) | 14,714,097 |
| 8 Nov 2022 | CNY | 14.52 | 14.6 | 14.26 | 14.41 | 14.41 | -0.1 (-0.69%) | 15,802,263 |
| 7 Nov 2022 | CNY | 14.45 | 14.66 | 14.3 | 14.51 | 14.51 | +0.13 (+0.90%) | 21,304,188 |
| 4 Nov 2022 | CNY | 13.85 | 14.44 | 13.8 | 14.38 | 14.38 | +0.52 (+3.75%) | 25,398,031 |
| 3 Nov 2022 | CNY | 13.86 | 14.03 | 13.8 | 13.86 | 13.86 | -0.16 (-1.14%) | 14,090,538 |
| 2 Nov 2022 | CNY | 13.85 | 14.09 | 13.71 | 14.02 | 14.02 | +0.08 (+0.57%) | 20,913,278 |
| 1 Nov 2022 | CNY | 13.77 | 13.99 | 13.5 | 13.94 | 13.94 | +0.05 (+0.36%) | 26,608,308 |
| 31 Oct 2022 | CNY | 14 | 14.17 | 13.71 | 13.89 | 13.89 | -0.44 (-3.07%) | 29,857,055 |
| 28 Oct 2022 | CNY | 14.01 | 14.58 | 13.86 | 14.33 | 14.33 | +0.2 (+1.42%) | 31,920,657 |
| 27 Oct 2022 | CNY | 13.98 | 14.29 | 13.92 | 14.13 | 14.13 | +0.27 (+1.95%) | 21,074,449 |
| 26 Oct 2022 | CNY | 14 | 14.16 | 13.72 | 13.86 | 13.86 | -0.06 (-0.43%) | 21,715,825 |
| 25 Oct 2022 | CNY | 14.05 | 14.2 | 13.71 | 13.92 | 13.92 | -0.28 (-1.97%) | 22,107,942 |
| 24 Oct 2022 | CNY | 14.75 | 14.79 | 14.15 | 14.2 | 14.2 | -0.43 (-2.94%) | 22,828,308 |
| 21 Oct 2022 | CNY | 14.78 | 15 | 14.57 | 14.63 | 14.63 | -0.17 (-1.15%) | 26,632,729 |
| 20 Oct 2022 | CNY | 15.15 | 15.22 | 14.72 | 14.8 | 14.8 | -0.48 (-3.14%) | 32,096,994 |
| 19 Oct 2022 | CNY | 14.85 | 15.68 | 14.65 | 15.28 | 15.28 | +0.18 (+1.19%) | 48,658,962 |
| 18 Oct 2022 | CNY | 14.98 | 15.25 | 14.88 | 15.1 | 15.1 | +0.17 (+1.14%) | 25,929,317 |
| 17 Oct 2022 | CNY | 14.95 | 14.96 | 14.35 | 14.93 | 14.93 | -0.33 (-2.16%) | 40,315,780 |
| 14 Oct 2022 | CNY | 15.16 | 15.34 | 15.04 | 15.26 | 15.26 | +0.31 (+2.07%) | 31,657,202 |
| 13 Oct 2022 | CNY | 15.78 | 15.83 | 14.92 | 14.95 | 14.95 | -1 (-6.27%) | 53,415,340 |
| 12 Oct 2022 | CNY | 15.7 | 15.96 | 15.47 | 15.95 | 15.95 | -0.01 (-0.06%) | 37,857,339 |
| 11 Oct 2022 | CNY | 15.7 | 15.96 | 15.35 | 15.96 | 15.96 | +0.21 (+1.33%) | 37,518,959 |
