| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.99 | 15.01 | 13.9 | 13.92 | 13.92 | -1.31 (-8.60%) | 24,620,492 |
| 22 Nov 2022 | CNY | 14.68 | 15.5 | 14.53 | 15.23 | 15.23 | +0.36 (+2.42%) | 29,315,588 |
| 21 Nov 2022 | CNY | 14.52 | 14.98 | 14.45 | 14.87 | 14.87 | +0.18 (+1.23%) | 18,678,900 |
| 18 Nov 2022 | CNY | 15.36 | 15.5 | 14.4 | 14.69 | 14.69 | -0.66 (-4.30%) | 27,938,316 |
| 17 Nov 2022 | CNY | 15.41 | 15.71 | 14.88 | 15.35 | 15.35 | -0.09 (-0.58%) | 29,505,232 |
| 16 Nov 2022 | CNY | 16.5 | 16.72 | 15.15 | 15.44 | 15.44 | -1.28 (-7.66%) | 37,711,100 |
| 15 Nov 2022 | CNY | 15.89 | 17.5 | 15.66 | 16.72 | 16.72 | +0.24 (+1.46%) | 49,712,739 |
| 14 Nov 2022 | CNY | 15.5 | 16.92 | 14.99 | 16.48 | 16.48 | +0.62 (+3.91%) | 51,123,232 |
| 11 Nov 2022 | CNY | 14.64 | 15.86 | 14.21 | 15.86 | 15.86 | +1.44 (+9.99%) | 52,549,163 |
| 10 Nov 2022 | CNY | 14.7 | 15.52 | 14.23 | 14.42 | 14.42 | +0.2 (+1.41%) | 49,717,953 |
| 9 Nov 2022 | CNY | 12.91 | 14.22 | 12.76 | 14.22 | 14.22 | +1.29 (+9.98%) | 25,904,076 |
| 8 Nov 2022 | CNY | 13.27 | 13.3 | 12.76 | 12.93 | 12.93 | -0.25 (-1.90%) | 13,706,526 |
| 7 Nov 2022 | CNY | 13.39 | 13.62 | 13.08 | 13.18 | 13.18 | -0.22 (-1.64%) | 17,867,493 |
| 4 Nov 2022 | CNY | 13.31 | 13.7 | 13 | 13.4 | 13.4 | -0.11 (-0.81%) | 24,870,342 |
| 3 Nov 2022 | CNY | 12.88 | 13.83 | 12.71 | 13.51 | 13.51 | +0.2 (+1.50%) | 28,481,039 |
| 2 Nov 2022 | CNY | 14.06 | 14.57 | 12.96 | 13.31 | 13.31 | -0.92 (-6.47%) | 35,670,330 |
| 1 Nov 2022 | CNY | 13.82 | 14.35 | 13.62 | 14.23 | 14.23 | -0.07 (-0.49%) | 31,094,861 |
| 31 Oct 2022 | CNY | 13.09 | 14.58 | 13.02 | 14.3 | 14.3 | +0.64 (+4.69%) | 36,197,105 |
| 28 Oct 2022 | CNY | 13.48 | 14.39 | 13.34 | 13.66 | 13.66 | +0.32 (+2.40%) | 38,115,549 |
| 27 Oct 2022 | CNY | 12.66 | 13.72 | 12.6 | 13.34 | 13.34 | +0.33 (+2.54%) | 33,487,356 |
| 26 Oct 2022 | CNY | 12.29 | 13.29 | 12.03 | 13.01 | 13.01 | +0.51 (+4.08%) | 28,280,913 |
| 25 Oct 2022 | CNY | 13.4 | 13.65 | 12.49 | 12.5 | 12.5 | -1.38 (-9.94%) | 30,739,224 |
| 24 Oct 2022 | CNY | 12.67 | 14.2 | 12.56 | 13.88 | 13.88 | +0.91 (+7.02%) | 39,853,255 |
| 21 Oct 2022 | CNY | 12.88 | 13.59 | 11.88 | 12.97 | 12.97 | +0.57 (+4.60%) | 44,199,755 |
| 20 Oct 2022 | CNY | 11.1 | 12.4 | 11.06 | 12.4 | 12.4 | +1.13 (+10.03%) | 16,990,800 |
| 19 Oct 2022 | CNY | 11.16 | 11.45 | 11.08 | 11.27 | 11.27 | +0.11 (+0.99%) | 8,509,499 |
| 18 Oct 2022 | CNY | 11.27 | 11.33 | 11.07 | 11.16 | 11.16 | -0.07 (-0.62%) | 7,113,900 |
| 17 Oct 2022 | CNY | 10.9 | 11.26 | 10.85 | 11.23 | 11.23 | +0.21 (+1.91%) | 8,529,200 |
| 14 Oct 2022 | CNY | 10.81 | 11.07 | 10.65 | 11.02 | 11.02 | +0.33 (+3.09%) | 9,393,201 |
| 13 Oct 2022 | CNY | 10.5 | 10.86 | 10.41 | 10.69 | 10.69 | +0.05 (+0.47%) | 10,202,600 |
