| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 13.52 | 13.52 | 12.85 | 12.9 | 12.9 | -0.55 (-4.09%) | 12,582,158 |
| 21 Nov 2022 | CNY | 13.3 | 13.49 | 13.16 | 13.45 | 13.45 | +0.18 (+1.36%) | 8,895,568 |
| 18 Nov 2022 | CNY | 13.25 | 13.43 | 13.03 | 13.27 | 13.27 | +0.1 (+0.76%) | 8,110,990 |
| 17 Nov 2022 | CNY | 13.3 | 13.34 | 13.05 | 13.17 | 13.17 | -0.24 (-1.79%) | 8,347,881 |
| 16 Nov 2022 | CNY | 13.92 | 13.93 | 13.38 | 13.41 | 13.41 | -0.34 (-2.47%) | 10,349,905 |
| 15 Nov 2022 | CNY | 13.27 | 13.75 | 13.2 | 13.75 | 13.75 | +0.49 (+3.70%) | 13,671,370 |
| 14 Nov 2022 | CNY | 13.55 | 13.6 | 13.15 | 13.26 | 13.26 | -0.26 (-1.92%) | 9,237,500 |
| 11 Nov 2022 | CNY | 13.92 | 13.92 | 13.52 | 13.52 | 13.52 | -0.07 (-0.52%) | 11,524,339 |
| 10 Nov 2022 | CNY | 13.88 | 14.01 | 13.51 | 13.59 | 13.59 | -0.49 (-3.48%) | 14,868,400 |
| 9 Nov 2022 | CNY | 14.53 | 14.55 | 13.96 | 14.08 | 14.08 | -0.42 (-2.90%) | 12,560,475 |
| 8 Nov 2022 | CNY | 14.98 | 15.05 | 14.36 | 14.5 | 14.5 | -0.44 (-2.95%) | 15,189,418 |
| 7 Nov 2022 | CNY | 15.17 | 15.3 | 14.82 | 14.94 | 14.94 | -0.19 (-1.26%) | 14,217,454 |
| 4 Nov 2022 | CNY | 14.2 | 15.18 | 14.09 | 15.13 | 15.13 | +1.05 (+7.46%) | 20,419,667 |
| 3 Nov 2022 | CNY | 13.92 | 14.3 | 13.68 | 14.08 | 14.08 | +0.16 (+1.15%) | 10,075,442 |
| 2 Nov 2022 | CNY | 14.18 | 14.22 | 13.5 | 13.92 | 13.92 | -0.2 (-1.42%) | 14,251,757 |
| 1 Nov 2022 | CNY | 13.98 | 14.42 | 13.7 | 14.12 | 14.12 | +0.26 (+1.88%) | 15,263,677 |
| 31 Oct 2022 | CNY | 13.81 | 14.2 | 13.68 | 13.86 | 13.86 | -0.01 (-0.07%) | 9,801,600 |
| 28 Oct 2022 | CNY | 14.28 | 14.6 | 13.86 | 13.87 | 13.87 | -0.57 (-3.95%) | 10,015,442 |
| 27 Oct 2022 | CNY | 15.15 | 15.28 | 14.35 | 14.44 | 14.44 | -0.5 (-3.35%) | 14,909,265 |
| 26 Oct 2022 | CNY | 14.7 | 15.02 | 14.48 | 14.94 | 14.94 | +0.28 (+1.91%) | 11,229,400 |
| 25 Oct 2022 | CNY | 14.8 | 14.93 | 14.34 | 14.66 | 14.66 | -0.14 (-0.95%) | 10,714,956 |
| 24 Oct 2022 | CNY | 14.78 | 15.28 | 14.61 | 14.8 | 14.8 | +0.19 (+1.30%) | 17,331,835 |
| 21 Oct 2022 | CNY | 14.53 | 14.87 | 14.28 | 14.61 | 14.61 | +0.07 (+0.48%) | 11,253,868 |
| 20 Oct 2022 | CNY | 14.31 | 14.76 | 14 | 14.54 | 14.54 | +0.35 (+2.47%) | 14,516,021 |
| 19 Oct 2022 | CNY | 14.45 | 14.9 | 14.16 | 14.19 | 14.19 | -0.26 (-1.80%) | 10,137,556 |
| 18 Oct 2022 | CNY | 14.2 | 14.83 | 14.08 | 14.45 | 14.45 | +0.34 (+2.41%) | 13,112,669 |
| 17 Oct 2022 | CNY | 14.1 | 14.24 | 13.76 | 14.11 | 14.11 | -0.09 (-0.63%) | 8,016,213 |
| 14 Oct 2022 | CNY | 13.52 | 14.43 | 13.37 | 14.2 | 14.2 | +0.68 (+5.03%) | 15,320,728 |
| 13 Oct 2022 | CNY | 13.45 | 13.75 | 13.08 | 13.52 | 13.52 | +0.07 (+0.52%) | 13,598,757 |
| 12 Oct 2022 | CNY | 12.45 | 13.58 | 12.4 | 13.45 | 13.45 | +1.01 (+8.12%) | 18,006,414 |
