| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.8 | 15.07 | 14.62 | 14.72 | 14.72 | -0.28 (-1.87%) | 1,807,043 |
| 21 Nov 2022 | CNY | 14.62 | 15.09 | 14.51 | 15 | 15 | +0.26 (+1.76%) | 2,406,435 |
| 18 Nov 2022 | CNY | 14.95 | 15.06 | 14.72 | 14.74 | 14.74 | -0.2 (-1.34%) | 2,387,112 |
| 17 Nov 2022 | CNY | 15.17 | 15.17 | 14.81 | 14.94 | 14.94 | -0.23 (-1.52%) | 2,197,443 |
| 16 Nov 2022 | CNY | 14.79 | 15.39 | 14.79 | 15.17 | 15.17 | +0.37 (+2.50%) | 3,930,882 |
| 15 Nov 2022 | CNY | 14.28 | 14.85 | 14.15 | 14.8 | 14.8 | +0.55 (+3.86%) | 3,209,176 |
| 14 Nov 2022 | CNY | 14.39 | 14.42 | 14.18 | 14.25 | 14.25 | +0.04 (+0.28%) | 3,184,817 |
| 11 Nov 2022 | CNY | 14.6 | 14.6 | 14.14 | 14.21 | 14.21 | -0.14 (-0.98%) | 2,570,025 |
| 10 Nov 2022 | CNY | 14.58 | 14.59 | 14.17 | 14.35 | 14.35 | -0.28 (-1.91%) | 2,858,452 |
| 9 Nov 2022 | CNY | 14.6 | 14.74 | 14.5 | 14.63 | 14.63 | -0.01 (-0.07%) | 928,479 |
| 8 Nov 2022 | CNY | 14.6 | 14.79 | 14.42 | 14.64 | 14.64 | -0.01 (-0.07%) | 2,044,014 |
| 7 Nov 2022 | CNY | 14.52 | 14.84 | 14.3 | 14.65 | 14.65 | +0.13 (+0.90%) | 2,870,094 |
| 4 Nov 2022 | CNY | 13.82 | 14.62 | 13.82 | 14.52 | 14.52 | +0.67 (+4.84%) | 3,693,311 |
| 3 Nov 2022 | CNY | 13.8 | 14.04 | 13.67 | 13.85 | 13.85 | +0.1 (+0.73%) | 2,485,912 |
| 2 Nov 2022 | CNY | 13.34 | 14.05 | 13.24 | 13.75 | 13.75 | +0.42 (+3.15%) | 4,624,537 |
| 1 Nov 2022 | CNY | 13.2 | 13.6 | 12.96 | 13.33 | 13.33 | +0.14 (+1.06%) | 6,199,721 |
| 31 Oct 2022 | CNY | 13.19 | 13.52 | 13.19 | 13.19 | 13.19 | -1.46 (-9.97%) | 7,967,664 |
| 28 Oct 2022 | CNY | 15.19 | 15.24 | 14.62 | 14.65 | 14.65 | -0.55 (-3.62%) | 3,561,574 |
| 27 Oct 2022 | CNY | 15.64 | 15.64 | 15.17 | 15.2 | 15.2 | -0.25 (-1.62%) | 2,068,509 |
| 26 Oct 2022 | CNY | 15.18 | 15.63 | 15.16 | 15.45 | 15.45 | +0.35 (+2.32%) | 2,567,555 |
| 25 Oct 2022 | CNY | 15.22 | 15.26 | 14.89 | 15.1 | 15.1 | -0.15 (-0.98%) | 2,991,530 |
| 24 Oct 2022 | CNY | 15.56 | 15.65 | 15 | 15.25 | 15.25 | -0.25 (-1.61%) | 2,917,570 |
| 21 Oct 2022 | CNY | 15.4 | 15.61 | 15.3 | 15.5 | 15.5 | +0.11 (+0.71%) | 1,743,911 |
| 20 Oct 2022 | CNY | 15.55 | 15.65 | 15.15 | 15.39 | 15.39 | -0.23 (-1.47%) | 3,451,416 |
| 19 Oct 2022 | CNY | 15.85 | 16.03 | 15.55 | 15.62 | 15.62 | -0.38 (-2.38%) | 3,938,702 |
| 18 Oct 2022 | CNY | 16.31 | 16.36 | 15.98 | 16 | 16 | -0.31 (-1.90%) | 2,905,264 |
| 17 Oct 2022 | CNY | 16.24 | 16.48 | 16.02 | 16.31 | 16.31 | +0.06 (+0.37%) | 2,272,775 |
| 14 Oct 2022 | CNY | 15.94 | 16.35 | 15.75 | 16.25 | 16.25 | +0.42 (+2.65%) | 2,880,895 |
| 13 Oct 2022 | CNY | 15.25 | 16.28 | 15.18 | 15.83 | 15.83 | +0.43 (+2.79%) | 3,747,877 |
| 12 Oct 2022 | CNY | 15.1 | 15.5 | 14.71 | 15.4 | 15.4 | +0.31 (+2.05%) | 2,260,119 |
