| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 13.58 | 13.6 | 13.2 | 13.29 | 13.29 | -0.1 (-0.75%) | 2,230,380 |
| 21 Nov 2022 | CNY | 13.53 | 13.56 | 13.19 | 13.39 | 13.39 | -0.11 (-0.81%) | 3,101,441 |
| 18 Nov 2022 | CNY | 13.91 | 13.96 | 13.5 | 13.5 | 13.5 | -0.39 (-2.81%) | 4,625,535 |
| 17 Nov 2022 | CNY | 13.79 | 14.15 | 13.76 | 13.89 | 13.89 | +0.07 (+0.51%) | 4,043,636 |
| 16 Nov 2022 | CNY | 13.83 | 14 | 13.73 | 13.82 | 13.82 | -0.08 (-0.58%) | 3,755,700 |
| 15 Nov 2022 | CNY | 13.79 | 14.09 | 13.66 | 13.9 | 13.9 | +0.25 (+1.83%) | 4,342,400 |
| 14 Nov 2022 | CNY | 13.51 | 13.96 | 13.35 | 13.65 | 13.65 | +0.06 (+0.44%) | 5,510,576 |
| 11 Nov 2022 | CNY | 13.6 | 14 | 13.32 | 13.59 | 13.59 | +0.28 (+2.10%) | 6,860,504 |
| 10 Nov 2022 | CNY | 13.32 | 13.45 | 12.91 | 13.31 | 13.31 | -0.04 (-0.30%) | 4,546,544 |
| 9 Nov 2022 | CNY | 13.06 | 13.7 | 12.92 | 13.35 | 13.35 | +0.37 (+2.85%) | 6,597,760 |
| 8 Nov 2022 | CNY | 12.62 | 13.35 | 12.48 | 12.98 | 12.98 | +0.28 (+2.20%) | 4,931,261 |
| 7 Nov 2022 | CNY | 12.45 | 12.81 | 12.37 | 12.7 | 12.7 | +0.31 (+2.50%) | 3,743,078 |
| 4 Nov 2022 | CNY | 12.9 | 12.95 | 12.33 | 12.39 | 12.39 | +0.05 (+0.41%) | 5,365,802 |
| 3 Nov 2022 | CNY | 11.9 | 12.39 | 11.73 | 12.34 | 12.34 | +0.34 (+2.83%) | 2,901,478 |
| 2 Nov 2022 | CNY | 12.01 | 12.1 | 11.88 | 12 | 12 | 0.0 (0.0%) | 1,514,201 |
| 1 Nov 2022 | CNY | 11.73 | 12 | 11.64 | 12 | 12 | +0.42 (+3.63%) | 1,715,901 |
| 31 Oct 2022 | CNY | 11.42 | 11.79 | 11.42 | 11.58 | 11.58 | +0.17 (+1.49%) | 1,420,296 |
| 28 Oct 2022 | CNY | 11.99 | 11.99 | 11.41 | 11.41 | 11.41 | -0.58 (-4.84%) | 2,055,682 |
| 27 Oct 2022 | CNY | 11.85 | 12.06 | 11.82 | 11.99 | 11.99 | +0.14 (+1.18%) | 1,597,597 |
| 26 Oct 2022 | CNY | 11.59 | 11.88 | 11.59 | 11.85 | 11.85 | +0.29 (+2.51%) | 1,935,600 |
| 25 Oct 2022 | CNY | 11.74 | 11.8 | 11.39 | 11.56 | 11.56 | -0.18 (-1.53%) | 2,254,001 |
| 24 Oct 2022 | CNY | 12.22 | 12.25 | 11.61 | 11.74 | 11.74 | -0.4 (-3.29%) | 2,130,040 |
| 21 Oct 2022 | CNY | 12.32 | 12.32 | 12.08 | 12.14 | 12.14 | -0.08 (-0.65%) | 1,419,116 |
| 20 Oct 2022 | CNY | 12.39 | 12.39 | 12.08 | 12.22 | 12.22 | +0.11 (+0.91%) | 1,360,000 |
| 19 Oct 2022 | CNY | 12.23 | 12.35 | 12.1 | 12.11 | 12.11 | -0.22 (-1.78%) | 1,429,220 |
| 18 Oct 2022 | CNY | 12.39 | 12.42 | 12.21 | 12.33 | 12.33 | 0.0 (0.0%) | 1,607,422 |
| 17 Oct 2022 | CNY | 12.15 | 12.57 | 12.15 | 12.33 | 12.33 | +0.05 (+0.41%) | 2,360,519 |
| 14 Oct 2022 | CNY | 12.21 | 12.54 | 12.02 | 12.28 | 12.28 | +0.18 (+1.49%) | 2,719,485 |
| 13 Oct 2022 | CNY | 12.28 | 12.37 | 11.99 | 12.1 | 12.1 | -0.19 (-1.55%) | 2,487,640 |
| 12 Oct 2022 | CNY | 11.34 | 12.68 | 11.33 | 12.29 | 12.29 | +0.76 (+6.59%) | 4,130,679 |
