| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.68 | 14.9 | 14.57 | 14.68 | 14.68 | -0.03 (-0.20%) | 3,026,490 |
| 22 Nov 2022 | CNY | 14.88 | 15.05 | 14.67 | 14.71 | 14.71 | -0.05 (-0.34%) | 3,984,644 |
| 21 Nov 2022 | CNY | 14.49 | 14.92 | 14.4 | 14.76 | 14.76 | +0.27 (+1.86%) | 3,415,375 |
| 18 Nov 2022 | CNY | 14.78 | 14.85 | 14.46 | 14.49 | 14.49 | -0.29 (-1.96%) | 3,894,955 |
| 17 Nov 2022 | CNY | 14.91 | 14.96 | 14.63 | 14.78 | 14.78 | -0.18 (-1.20%) | 2,981,428 |
| 16 Nov 2022 | CNY | 15.1 | 15.12 | 14.88 | 14.96 | 14.96 | -0.07 (-0.47%) | 3,161,753 |
| 15 Nov 2022 | CNY | 14.58 | 15.14 | 14.58 | 15.03 | 15.03 | +0.36 (+2.45%) | 5,239,070 |
| 14 Nov 2022 | CNY | 15 | 15.19 | 14.67 | 14.67 | 14.67 | -0.49 (-3.23%) | 5,210,178 |
| 11 Nov 2022 | CNY | 15.26 | 15.62 | 15.1 | 15.16 | 15.16 | +0.16 (+1.07%) | 6,238,390 |
| 10 Nov 2022 | CNY | 15.19 | 15.23 | 14.79 | 15 | 15 | -0.13 (-0.86%) | 6,143,630 |
| 9 Nov 2022 | CNY | 15.04 | 15.41 | 14.95 | 15.13 | 15.13 | +0.16 (+1.07%) | 5,648,610 |
| 8 Nov 2022 | CNY | 15.18 | 15.18 | 14.81 | 14.97 | 14.97 | -0.06 (-0.40%) | 3,904,500 |
| 7 Nov 2022 | CNY | 14.82 | 15.33 | 14.8 | 15.03 | 15.03 | +0.21 (+1.42%) | 7,001,097 |
| 4 Nov 2022 | CNY | 14.09 | 14.97 | 14.02 | 14.82 | 14.82 | +0.77 (+5.48%) | 7,376,483 |
| 3 Nov 2022 | CNY | 13.2 | 14.28 | 13.12 | 14.05 | 14.05 | +0.84 (+6.36%) | 8,116,709 |
| 2 Nov 2022 | CNY | 13.02 | 13.39 | 13.02 | 13.21 | 13.21 | +0.01 (+0.08%) | 4,138,820 |
| 1 Nov 2022 | CNY | 12.83 | 13.22 | 12.79 | 13.2 | 13.2 | +0.37 (+2.88%) | 3,440,297 |
| 31 Oct 2022 | CNY | 12.81 | 13.09 | 12.6 | 12.83 | 12.83 | -0.08 (-0.62%) | 3,836,488 |
| 28 Oct 2022 | CNY | 13.6 | 13.6 | 12.8 | 12.91 | 12.91 | -0.69 (-5.07%) | 5,398,642 |
| 27 Oct 2022 | CNY | 13.89 | 14.09 | 13.6 | 13.6 | 13.6 | -0.28 (-2.02%) | 4,521,140 |
| 26 Oct 2022 | CNY | 14.2 | 14.4 | 13.85 | 13.88 | 13.88 | -0.37 (-2.60%) | 6,803,763 |
| 25 Oct 2022 | CNY | 14.15 | 14.3 | 13.6 | 14.25 | 14.25 | +0.24 (+1.71%) | 4,934,802 |
| 24 Oct 2022 | CNY | 14.5 | 14.76 | 13.92 | 14.01 | 14.01 | -0.46 (-3.18%) | 7,357,919 |
| 21 Oct 2022 | CNY | 14.71 | 14.84 | 14.47 | 14.47 | 14.47 | -0.2 (-1.36%) | 3,080,703 |
| 20 Oct 2022 | CNY | 14.9 | 14.9 | 14.52 | 14.67 | 14.67 | -0.28 (-1.87%) | 2,764,900 |
| 19 Oct 2022 | CNY | 15.17 | 15.46 | 14.83 | 14.95 | 14.95 | -0.31 (-2.03%) | 3,331,400 |
| 18 Oct 2022 | CNY | 15.3 | 15.51 | 15.2 | 15.26 | 15.26 | -0.13 (-0.84%) | 2,634,134 |
| 17 Oct 2022 | CNY | 15.5 | 15.6 | 15.15 | 15.39 | 15.39 | +0.34 (+2.26%) | 4,689,519 |
| 14 Oct 2022 | CNY | 14.72 | 15.25 | 14.49 | 15.05 | 15.05 | +0.54 (+3.72%) | 4,887,606 |
| 13 Oct 2022 | CNY | 14.3 | 14.7 | 14.15 | 14.51 | 14.51 | +0.26 (+1.82%) | 3,210,144 |
