| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 15.13 | 15.47 | 14.95 | 15.04 | 15.04 | -0.16 (-1.05%) | 1,474,515 |
| 21 Nov 2022 | CNY | 15.1 | 15.26 | 14.83 | 15.2 | 15.2 | +0.06 (+0.40%) | 1,241,600 |
| 18 Nov 2022 | CNY | 15.26 | 15.42 | 15.14 | 15.14 | 15.14 | -0.16 (-1.05%) | 1,130,317 |
| 17 Nov 2022 | CNY | 15.35 | 15.46 | 15.2 | 15.3 | 15.3 | -0.06 (-0.39%) | 1,107,500 |
| 16 Nov 2022 | CNY | 15.09 | 15.5 | 15.03 | 15.36 | 15.36 | +0.33 (+2.20%) | 1,928,081 |
| 15 Nov 2022 | CNY | 15.17 | 15.18 | 14.82 | 15.03 | 15.03 | +0.16 (+1.08%) | 1,773,601 |
| 14 Nov 2022 | CNY | 15 | 15.38 | 14.87 | 14.87 | 14.87 | -0.15 (-1.00%) | 1,881,701 |
| 11 Nov 2022 | CNY | 15.18 | 15.54 | 15.02 | 15.02 | 15.02 | -0.03 (-0.20%) | 2,384,700 |
| 10 Nov 2022 | CNY | 14.99 | 15.22 | 14.95 | 15.05 | 15.05 | +0.04 (+0.27%) | 2,016,600 |
| 9 Nov 2022 | CNY | 14.97 | 15.28 | 14.83 | 15.01 | 15.01 | +0.03 (+0.20%) | 2,133,919 |
| 8 Nov 2022 | CNY | 14.88 | 15.04 | 14.78 | 14.98 | 14.98 | +0.1 (+0.67%) | 1,670,000 |
| 7 Nov 2022 | CNY | 14.65 | 14.95 | 14.55 | 14.88 | 14.88 | +0.26 (+1.78%) | 2,191,701 |
| 4 Nov 2022 | CNY | 14.52 | 14.65 | 14.43 | 14.62 | 14.62 | +0.14 (+0.97%) | 1,842,901 |
| 3 Nov 2022 | CNY | 14.2 | 14.65 | 14.1 | 14.48 | 14.48 | +0.21 (+1.47%) | 1,628,200 |
| 2 Nov 2022 | CNY | 14.1 | 14.4 | 14.1 | 14.27 | 14.27 | +0.09 (+0.63%) | 1,612,800 |
| 1 Nov 2022 | CNY | 13.91 | 14.2 | 13.91 | 14.18 | 14.18 | +0.27 (+1.94%) | 1,504,000 |
| 31 Oct 2022 | CNY | 13.91 | 14.04 | 13.82 | 13.91 | 13.91 | +0.03 (+0.22%) | 1,170,500 |
| 28 Oct 2022 | CNY | 14.26 | 14.27 | 13.76 | 13.88 | 13.88 | -0.38 (-2.66%) | 1,855,300 |
| 27 Oct 2022 | CNY | 14 | 14.4 | 13.96 | 14.26 | 14.26 | +0.31 (+2.22%) | 1,900,401 |
| 26 Oct 2022 | CNY | 13.98 | 14.11 | 13.85 | 13.95 | 13.95 | +0.06 (+0.43%) | 1,675,500 |
| 25 Oct 2022 | CNY | 14.17 | 14.17 | 13.63 | 13.89 | 13.89 | -0.33 (-2.32%) | 2,395,111 |
| 24 Oct 2022 | CNY | 14.6 | 14.69 | 14.22 | 14.22 | 14.22 | -0.34 (-2.34%) | 2,328,400 |
| 21 Oct 2022 | CNY | 14.7 | 15.01 | 14.56 | 14.56 | 14.56 | -0.15 (-1.02%) | 2,504,400 |
| 20 Oct 2022 | CNY | 14.68 | 14.83 | 14.56 | 14.71 | 14.71 | +0.03 (+0.20%) | 2,532,001 |
| 19 Oct 2022 | CNY | 15.13 | 15.13 | 14.65 | 14.68 | 14.68 | -0.39 (-2.59%) | 3,379,401 |
| 18 Oct 2022 | CNY | 15.08 | 15.55 | 15.05 | 15.07 | 15.07 | -0.17 (-1.12%) | 4,292,600 |
| 17 Oct 2022 | CNY | 14.62 | 15.9 | 14.59 | 15.24 | 15.24 | +0.5 (+3.39%) | 6,682,100 |
| 14 Oct 2022 | CNY | 14.71 | 15.42 | 14.7 | 14.74 | 14.74 | -0.21 (-1.40%) | 6,235,113 |
| 13 Oct 2022 | CNY | 14.3 | 15.06 | 14.12 | 14.95 | 14.95 | +0.33 (+2.26%) | 5,605,902 |
| 12 Oct 2022 | CNY | 14.2 | 14.92 | 13.6 | 14.62 | 14.62 | +0.44 (+3.10%) | 6,731,002 |
