| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.28 | 14.82 | 14.23 | 14.75 | 14.75 | +0.47 (+3.29%) | 20,800,768 |
| 21 Nov 2022 | CNY | 14.28 | 14.35 | 14.08 | 14.28 | 14.28 | -0.12 (-0.83%) | 16,224,971 |
| 18 Nov 2022 | CNY | 14.52 | 14.59 | 14.18 | 14.4 | 14.4 | -0.04 (-0.28%) | 15,480,516 |
| 17 Nov 2022 | CNY | 14.44 | 14.59 | 14.31 | 14.44 | 14.44 | -0.04 (-0.28%) | 17,193,219 |
| 16 Nov 2022 | CNY | 14.78 | 14.78 | 14.44 | 14.48 | 14.48 | -0.29 (-1.96%) | 18,979,855 |
| 15 Nov 2022 | CNY | 14.7 | 15.03 | 14.53 | 14.77 | 14.77 | +0.07 (+0.48%) | 26,724,459 |
| 14 Nov 2022 | CNY | 14.2 | 15.04 | 14.2 | 14.7 | 14.7 | +0.62 (+4.40%) | 54,735,749 |
| 11 Nov 2022 | CNY | 13.43 | 14.3 | 13.35 | 14.08 | 14.08 | +0.83 (+6.26%) | 53,604,698 |
| 10 Nov 2022 | CNY | 13.2 | 13.3 | 12.97 | 13.25 | 13.25 | -0.07 (-0.53%) | 18,966,607 |
| 9 Nov 2022 | CNY | 13.44 | 13.58 | 13.29 | 13.32 | 13.32 | -0.11 (-0.82%) | 16,740,712 |
| 8 Nov 2022 | CNY | 13.52 | 13.56 | 13.33 | 13.43 | 13.43 | -0.07 (-0.52%) | 13,978,898 |
| 7 Nov 2022 | CNY | 13.63 | 13.74 | 13.36 | 13.5 | 13.5 | -0.2 (-1.46%) | 25,566,371 |
| 4 Nov 2022 | CNY | 13.38 | 13.93 | 13.32 | 13.7 | 13.7 | +0.34 (+2.54%) | 29,754,886 |
| 3 Nov 2022 | CNY | 13.23 | 13.47 | 13.16 | 13.36 | 13.36 | -0.01 (-0.07%) | 22,449,623 |
| 2 Nov 2022 | CNY | 13.4 | 13.49 | 13 | 13.37 | 13.37 | -0.17 (-1.26%) | 42,283,611 |
| 1 Nov 2022 | CNY | 13.62 | 13.78 | 13.27 | 13.54 | 13.54 | -0.08 (-0.59%) | 39,173,670 |
| 31 Oct 2022 | CNY | 14.27 | 14.27 | 13.47 | 13.62 | 13.62 | -0.64 (-4.49%) | 29,981,003 |
| 28 Oct 2022 | CNY | 14.21 | 14.45 | 14.12 | 14.26 | 14.26 | +0.02 (+0.14%) | 18,298,070 |
| 27 Oct 2022 | CNY | 14.3 | 14.49 | 14.21 | 14.24 | 14.24 | +0.01 (+0.07%) | 19,903,862 |
| 26 Oct 2022 | CNY | 14.78 | 14.8 | 14.14 | 14.23 | 14.23 | -0.47 (-3.20%) | 28,632,665 |
| 25 Oct 2022 | CNY | 14.83 | 14.96 | 14.6 | 14.7 | 14.7 | -0.17 (-1.14%) | 14,857,329 |
| 24 Oct 2022 | CNY | 15.07 | 15.1 | 14.8 | 14.87 | 14.87 | -0.25 (-1.65%) | 15,685,448 |
| 21 Oct 2022 | CNY | 15.15 | 15.22 | 14.96 | 15.12 | 15.12 | -0.02 (-0.13%) | 16,515,214 |
| 20 Oct 2022 | CNY | 15.13 | 15.27 | 15.06 | 15.14 | 15.14 | +0.04 (+0.26%) | 11,528,052 |
| 19 Oct 2022 | CNY | 15.33 | 15.59 | 15.09 | 15.1 | 15.1 | -0.35 (-2.27%) | 19,883,383 |
| 18 Oct 2022 | CNY | 15.67 | 15.84 | 15.25 | 15.45 | 15.45 | -0.19 (-1.21%) | 27,521,254 |
| 17 Oct 2022 | CNY | 15.65 | 15.78 | 15.48 | 15.64 | 15.64 | -0.03 (-0.19%) | 18,168,103 |
| 14 Oct 2022 | CNY | 16.18 | 16.38 | 15.63 | 15.67 | 15.67 | -0.12 (-0.76%) | 27,875,984 |
| 13 Oct 2022 | CNY | 16.3 | 16.35 | 15.7 | 15.79 | 15.79 | -0.48 (-2.95%) | 17,640,929 |
| 12 Oct 2022 | CNY | 16.15 | 16.55 | 16 | 16.27 | 16.27 | +0.12 (+0.74%) | 14,284,170 |
