| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 14.5 | 15.24 | 14.5 | 14.99 | 14.99 | +0.41 (+2.81%) | 13,074,899 |
| 16 Nov 2022 | CNY | 14.82 | 14.93 | 14.48 | 14.58 | 14.58 | -0.25 (-1.69%) | 9,516,005 |
| 15 Nov 2022 | CNY | 14.96 | 15.07 | 14.57 | 14.83 | 14.83 | -0.2 (-1.33%) | 12,808,642 |
| 14 Nov 2022 | CNY | 14.23 | 15.27 | 14.23 | 15.03 | 15.03 | +0.87 (+6.14%) | 24,606,486 |
| 11 Nov 2022 | CNY | 14.72 | 15.1 | 14.06 | 14.16 | 14.16 | -0.52 (-3.54%) | 19,771,809 |
| 10 Nov 2022 | CNY | 14.65 | 14.9 | 14.5 | 14.68 | 14.68 | 0.0 (0.0%) | 13,357,585 |
| 9 Nov 2022 | CNY | 14.1 | 14.96 | 14.1 | 14.68 | 14.68 | +0.43 (+3.02%) | 15,140,433 |
| 8 Nov 2022 | CNY | 14.27 | 14.4 | 13.86 | 14.25 | 14.25 | -0.04 (-0.28%) | 9,429,574 |
| 7 Nov 2022 | CNY | 14.37 | 14.6 | 14.19 | 14.29 | 14.29 | -0.03 (-0.21%) | 10,566,480 |
| 4 Nov 2022 | CNY | 14.45 | 14.75 | 14.13 | 14.32 | 14.32 | -0.16 (-1.10%) | 16,340,300 |
| 3 Nov 2022 | CNY | 14.33 | 14.73 | 14.19 | 14.48 | 14.48 | 0.0 (0.0%) | 12,084,740 |
| 2 Nov 2022 | CNY | 14.1 | 14.91 | 14.05 | 14.48 | 14.48 | +0.23 (+1.61%) | 24,009,382 |
| 1 Nov 2022 | CNY | 14.44 | 14.6 | 13.79 | 14.25 | 14.25 | -0.18 (-1.25%) | 22,446,740 |
| 31 Oct 2022 | CNY | 14.35 | 14.57 | 13.77 | 14.43 | 14.43 | +0.04 (+0.28%) | 24,382,188 |
| 28 Oct 2022 | CNY | 14.51 | 15.17 | 14.29 | 14.39 | 14.39 | +0.19 (+1.34%) | 36,277,915 |
| 27 Oct 2022 | CNY | 13.61 | 14.42 | 13.46 | 14.2 | 14.2 | +0.67 (+4.95%) | 27,595,451 |
| 26 Oct 2022 | CNY | 12.9 | 13.6 | 12.88 | 13.53 | 13.53 | +0.74 (+5.79%) | 15,627,182 |
| 25 Oct 2022 | CNY | 13.17 | 13.26 | 12.7 | 12.79 | 12.79 | -0.36 (-2.74%) | 11,962,580 |
| 24 Oct 2022 | CNY | 13.5 | 13.74 | 13.06 | 13.15 | 13.15 | -0.26 (-1.94%) | 12,688,302 |
| 21 Oct 2022 | CNY | 13.31 | 13.56 | 13.2 | 13.41 | 13.41 | +0.11 (+0.83%) | 10,085,197 |
| 20 Oct 2022 | CNY | 13.45 | 13.62 | 13.21 | 13.3 | 13.3 | -0.15 (-1.12%) | 10,663,821 |
| 19 Oct 2022 | CNY | 13.49 | 13.65 | 13.28 | 13.45 | 13.45 | -0.11 (-0.81%) | 16,255,555 |
| 18 Oct 2022 | CNY | 12.94 | 13.75 | 12.68 | 13.56 | 13.56 | +0.67 (+5.20%) | 25,474,167 |
| 17 Oct 2022 | CNY | 12.5 | 13.04 | 12.46 | 12.89 | 12.89 | +0.33 (+2.63%) | 16,571,727 |
| 14 Oct 2022 | CNY | 12.1 | 12.65 | 11.97 | 12.56 | 12.56 | +0.6 (+5.02%) | 17,804,796 |
| 13 Oct 2022 | CNY | 11.71 | 12.06 | 11.61 | 11.96 | 11.96 | +0.23 (+1.96%) | 7,669,173 |
| 12 Oct 2022 | CNY | 11.56 | 11.73 | 11.29 | 11.73 | 11.73 | +0.17 (+1.47%) | 4,902,938 |
| 11 Oct 2022 | CNY | 11.47 | 11.59 | 11.28 | 11.56 | 11.56 | +0.1 (+0.87%) | 4,634,664 |
| 10 Oct 2022 | CNY | 11.51 | 11.69 | 11.45 | 11.46 | 11.46 | -0.08 (-0.69%) | 5,855,598 |
| 30 Sep 2022 | CNY | 11.46 | 11.72 | 11.46 | 11.54 | 11.54 | +0.03 (+0.26%) | 6,511,819 |
