| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | CNY | 13.21 | 13.11 | 13.12 | 13.2 | 13.2 | +0.04 (+0.30%) | 3,644,950 |
| 1 Dec 2022 | CNY | 13.33 | 13.14 | 13.3 | 13.16 | 13.16 | -0.1 (-0.75%) | 5,215,300 |
| 30 Nov 2022 | CNY | 13.49 | 13.16 | 13.38 | 13.26 | 13.26 | -0.12 (-0.90%) | 7,053,920 |
| 29 Nov 2022 | CNY | 13.51 | 13.19 | 13.22 | 13.38 | 13.38 | 0.0 (0.0%) | 9,537,240 |
| 28 Nov 2022 | CNY | 13.49 | 13.02 | 13.09 | 13.38 | 13.38 | +0.18 (+1.36%) | 11,790,570 |
| 25 Nov 2022 | CNY | 13.88 | 12.75 | 12.76 | 13.2 | 13.2 | +0.39 (+3.04%) | 15,215,440 |
| 24 Nov 2022 | CNY | 13.21 | 12.78 | 13.12 | 12.81 | 12.81 | -0.36 (-2.73%) | 9,987,110 |
| 23 Nov 2022 | CNY | 14 | 13.07 | 13.53 | 13.17 | 13.17 | +0.37 (+2.89%) | 17,854,740 |
| 22 Nov 2022 | CNY | 12.97 | 12.66 | 12.69 | 12.8 | 12.8 | +0.01 (+0.08%) | 4,081,300 |
| 21 Nov 2022 | CNY | 12.83 | 12.42 | 12.69 | 12.79 | 12.79 | +0.1 (+0.79%) | 3,658,710 |
| 18 Nov 2022 | CNY | 12.85 | 12.69 | 12.85 | 12.69 | 12.69 | -0.14 (-1.09%) | 2,127,400 |
| 17 Nov 2022 | CNY | 12.83 | 12.71 | 12.71 | 12.83 | 12.83 | +0.03 (+0.23%) | 2,030,300 |
| 16 Nov 2022 | CNY | 12.88 | 12.72 | 12.81 | 12.8 | 12.8 | -0.05 (-0.39%) | 2,823,710 |
| 15 Nov 2022 | CNY | 12.87 | 12.73 | 12.82 | 12.85 | 12.85 | +0.02 (+0.16%) | 5,480,910 |
| 14 Nov 2022 | CNY | 13.06 | 12.78 | 12.9 | 12.83 | 12.83 | -0.07 (-0.54%) | 3,342,500 |
| 11 Nov 2022 | CNY | 13.1 | 12.85 | 12.96 | 12.9 | 12.9 | +0.12 (+0.94%) | 3,859,470 |
| 10 Nov 2022 | CNY | 13.01 | 12.69 | 12.81 | 12.78 | 12.78 | -0.13 (-1.01%) | 2,944,100 |
| 9 Nov 2022 | CNY | 13.2 | 12.91 | 12.97 | 12.91 | 12.91 | +0.06 (+0.47%) | 5,013,300 |
| 8 Nov 2022 | CNY | 12.87 | 12.68 | 12.81 | 12.85 | 12.85 | +0.02 (+0.16%) | 2,646,130 |
| 7 Nov 2022 | CNY | 12.95 | 12.55 | 12.59 | 12.83 | 12.83 | +0.23 (+1.83%) | 5,151,600 |
| 4 Nov 2022 | CNY | 12.66 | 12.34 | 12.37 | 12.6 | 12.6 | +0.18 (+1.45%) | 4,072,320 |
| 3 Nov 2022 | CNY | 12.59 | 12.3 | 12.35 | 12.42 | 12.42 | +0.07 (+0.57%) | 3,321,100 |
| 2 Nov 2022 | CNY | 12.45 | 12.22 | 12.28 | 12.35 | 12.35 | +0.01 (+0.08%) | 2,839,610 |
| 1 Nov 2022 | CNY | 12.34 | 12.11 | 12.29 | 12.34 | 12.34 | +0.2 (+1.65%) | 2,411,200 |
| 31 Oct 2022 | CNY | 12.25 | 11.9 | 11.92 | 12.14 | 12.14 | +0.14 (+1.17%) | 2,572,770 |
| 28 Oct 2022 | CNY | 12.45 | 11.92 | 12.45 | 12 | 12 | -0.41 (-3.30%) | 2,983,000 |
| 27 Oct 2022 | CNY | 12.5 | 12.3 | 12.5 | 12.41 | 12.41 | +0.02 (+0.16%) | 2,244,210 |
| 26 Oct 2022 | CNY | 12.56 | 12.3 | 12.47 | 12.39 | 12.39 | -0.08 (-0.64%) | 3,635,800 |
| 25 Oct 2022 | CNY | 12.66 | 11.89 | 11.89 | 12.47 | 12.47 | -0.38 (-2.96%) | 5,197,280 |
| 24 Oct 2022 | CNY | 13.2 | 12.76 | 13.13 | 12.85 | 12.85 | -0.26 (-1.98%) | 4,472,200 |
