| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 15.7 | 15.95 | 15.13 | 15.18 | 15.18 | -0.26 (-1.68%) | 12,756,691 |
| 23 Nov 2022 | CNY | 15.25 | 15.44 | 15.19 | 15.44 | 15.44 | +0.16 (+1.05%) | 6,226,465 |
| 22 Nov 2022 | CNY | 15.49 | 15.49 | 15.15 | 15.28 | 15.28 | -0.15 (-0.97%) | 5,279,600 |
| 21 Nov 2022 | CNY | 15.21 | 15.53 | 15.13 | 15.43 | 15.43 | +0.04 (+0.26%) | 5,855,910 |
| 18 Nov 2022 | CNY | 15.31 | 15.57 | 15.18 | 15.39 | 15.39 | +0.08 (+0.52%) | 6,233,491 |
| 17 Nov 2022 | CNY | 15.68 | 15.7 | 15.2 | 15.31 | 15.31 | -0.46 (-2.92%) | 11,478,043 |
| 16 Nov 2022 | CNY | 15.83 | 16.27 | 15.71 | 15.77 | 15.77 | -0.11 (-0.69%) | 7,670,420 |
| 15 Nov 2022 | CNY | 15.6 | 15.94 | 15.6 | 15.88 | 15.88 | +0.28 (+1.79%) | 10,773,325 |
| 14 Nov 2022 | CNY | 15.95 | 16.11 | 15.49 | 15.6 | 15.6 | -0.38 (-2.38%) | 9,404,252 |
| 11 Nov 2022 | CNY | 16.07 | 16.24 | 15.84 | 15.98 | 15.98 | +0.15 (+0.95%) | 10,828,418 |
| 10 Nov 2022 | CNY | 15.69 | 16.07 | 15.5 | 15.83 | 15.83 | +0.06 (+0.38%) | 7,981,288 |
| 9 Nov 2022 | CNY | 15.7 | 15.87 | 15.46 | 15.77 | 15.77 | 0.0 (0.0%) | 8,003,534 |
| 8 Nov 2022 | CNY | 15.87 | 16.1 | 15.7 | 15.77 | 15.77 | -0.1 (-0.63%) | 9,640,578 |
| 7 Nov 2022 | CNY | 15.52 | 15.99 | 15.46 | 15.87 | 15.87 | +0.28 (+1.80%) | 12,613,146 |
| 4 Nov 2022 | CNY | 15.19 | 15.66 | 15.17 | 15.59 | 15.59 | +0.4 (+2.63%) | 14,394,309 |
| 3 Nov 2022 | CNY | 15 | 15.28 | 14.91 | 15.19 | 15.19 | +0.07 (+0.46%) | 7,659,570 |
| 2 Nov 2022 | CNY | 15.05 | 15.28 | 14.92 | 15.12 | 15.12 | -0.07 (-0.46%) | 10,955,938 |
| 1 Nov 2022 | CNY | 14.62 | 15.27 | 14.62 | 15.19 | 15.19 | +0.58 (+3.97%) | 14,127,714 |
| 31 Oct 2022 | CNY | 14.51 | 14.98 | 14.5 | 14.61 | 14.61 | +0.12 (+0.83%) | 11,155,384 |
| 28 Oct 2022 | CNY | 15.07 | 15.07 | 14.4 | 14.49 | 14.49 | -0.5 (-3.34%) | 11,221,577 |
| 27 Oct 2022 | CNY | 15.47 | 15.77 | 14.93 | 14.99 | 14.99 | -0.56 (-3.60%) | 16,407,712 |
| 26 Oct 2022 | CNY | 15.31 | 16.02 | 15.27 | 15.55 | 15.55 | +0.99 (+6.80%) | 23,606,350 |
| 25 Oct 2022 | CNY | 14.3 | 14.65 | 14.09 | 14.56 | 14.56 | +0.16 (+1.11%) | 8,004,109 |
| 24 Oct 2022 | CNY | 14.78 | 14.89 | 14.37 | 14.4 | 14.4 | -0.29 (-1.97%) | 7,728,640 |
| 21 Oct 2022 | CNY | 14.68 | 15.01 | 14.63 | 14.69 | 14.69 | +0.04 (+0.27%) | 6,502,483 |
| 20 Oct 2022 | CNY | 15.02 | 15.02 | 14.63 | 14.65 | 14.65 | -0.46 (-3.04%) | 7,608,900 |
| 19 Oct 2022 | CNY | 15.25 | 15.47 | 15.09 | 15.11 | 15.11 | -0.33 (-2.14%) | 8,004,183 |
| 18 Oct 2022 | CNY | 15.01 | 15.83 | 14.81 | 15.44 | 15.44 | +0.43 (+2.86%) | 15,055,691 |
| 17 Oct 2022 | CNY | 14.95 | 15.04 | 14.71 | 15.01 | 15.01 | -0.04 (-0.27%) | 6,561,762 |
| 14 Oct 2022 | CNY | 14.71 | 15.1 | 14.65 | 15.05 | 15.05 | +0.26 (+1.76%) | 10,827,600 |
