| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.25 | 14.4 | 14.23 | 14.32 | 14.32 | +0.03 (+0.21%) | 7,732,856 |
| 22 Nov 2022 | CNY | 14.42 | 14.46 | 14.21 | 14.29 | 14.29 | -0.18 (-1.24%) | 7,516,204 |
| 21 Nov 2022 | CNY | 14.33 | 14.5 | 14.13 | 14.47 | 14.47 | +0.13 (+0.91%) | 12,000,978 |
| 18 Nov 2022 | CNY | 14.5 | 14.58 | 14.3 | 14.34 | 14.34 | -0.22 (-1.51%) | 12,607,758 |
| 17 Nov 2022 | CNY | 14.61 | 14.65 | 14.43 | 14.56 | 14.56 | -0.05 (-0.34%) | 9,408,954 |
| 16 Nov 2022 | CNY | 14.5 | 14.73 | 14.4 | 14.61 | 14.61 | +0.11 (+0.76%) | 14,035,830 |
| 15 Nov 2022 | CNY | 14.43 | 14.66 | 14.42 | 14.5 | 14.5 | -0.01 (-0.07%) | 12,835,268 |
| 14 Nov 2022 | CNY | 14.51 | 14.66 | 14.44 | 14.51 | 14.51 | -0.03 (-0.21%) | 15,026,703 |
| 11 Nov 2022 | CNY | 14.45 | 14.81 | 14.45 | 14.54 | 14.54 | +0.15 (+1.04%) | 24,943,155 |
| 10 Nov 2022 | CNY | 14.28 | 14.48 | 14.18 | 14.39 | 14.39 | +0.07 (+0.49%) | 15,442,979 |
| 9 Nov 2022 | CNY | 14.3 | 14.45 | 14.24 | 14.32 | 14.32 | +0.01 (+0.07%) | 13,909,641 |
| 8 Nov 2022 | CNY | 14.21 | 14.38 | 14.2 | 14.31 | 14.31 | +0.03 (+0.21%) | 13,736,424 |
| 7 Nov 2022 | CNY | 14.2 | 14.36 | 14.05 | 14.28 | 14.28 | 0.0 (0.0%) | 17,659,079 |
| 4 Nov 2022 | CNY | 14.2 | 14.31 | 14.15 | 14.28 | 14.28 | 0.0 (0.0%) | 18,454,800 |
| 3 Nov 2022 | CNY | 13.93 | 14.38 | 13.9 | 14.28 | 14.28 | +0.31 (+2.22%) | 25,249,167 |
| 2 Nov 2022 | CNY | 13.86 | 14.13 | 13.8 | 13.97 | 13.97 | +0.01 (+0.07%) | 23,457,573 |
| 1 Nov 2022 | CNY | 13.72 | 14.03 | 13.72 | 13.96 | 13.96 | +0.16 (+1.16%) | 25,073,094 |
| 31 Oct 2022 | CNY | 13.65 | 13.95 | 13.63 | 13.8 | 13.8 | +0.34 (+2.53%) | 25,676,893 |
| 28 Oct 2022 | CNY | 13.57 | 13.76 | 13.4 | 13.46 | 13.46 | -0.11 (-0.81%) | 25,263,808 |
| 27 Oct 2022 | CNY | 13.4 | 13.62 | 13.37 | 13.57 | 13.57 | +0.07 (+0.52%) | 16,604,279 |
| 26 Oct 2022 | CNY | 13.4 | 13.73 | 13.31 | 13.5 | 13.5 | +0.49 (+3.77%) | 28,161,330 |
| 25 Oct 2022 | CNY | 13.08 | 13.16 | 12.82 | 13.01 | 13.01 | -0.1 (-0.76%) | 14,293,233 |
| 24 Oct 2022 | CNY | 13.3 | 13.51 | 13.07 | 13.11 | 13.11 | -0.21 (-1.58%) | 16,104,800 |
| 21 Oct 2022 | CNY | 13.36 | 13.44 | 13.24 | 13.32 | 13.32 | 0.0 (0.0%) | 9,377,443 |
| 20 Oct 2022 | CNY | 13.46 | 13.5 | 13.25 | 13.32 | 13.32 | -0.15 (-1.11%) | 11,940,218 |
| 19 Oct 2022 | CNY | 13.65 | 13.67 | 13.43 | 13.47 | 13.47 | -0.17 (-1.25%) | 11,912,231 |
| 18 Oct 2022 | CNY | 13.83 | 13.85 | 13.61 | 13.64 | 13.64 | -0.17 (-1.23%) | 13,076,091 |
| 17 Oct 2022 | CNY | 13.73 | 13.84 | 13.64 | 13.81 | 13.81 | +0.08 (+0.58%) | 12,713,136 |
| 14 Oct 2022 | CNY | 13.68 | 13.77 | 13.61 | 13.73 | 13.73 | +0.11 (+0.81%) | 15,630,759 |
| 13 Oct 2022 | CNY | 13.3 | 13.82 | 13.25 | 13.62 | 13.62 | +0.21 (+1.57%) | 19,483,271 |
