| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | CNY | 12.91 | 13.02 | 12.59 | 12.63 | 12.63 | -0.29 (-2.24%) | 4,250,022 |
| 8 Dec 2022 | CNY | 13.23 | 13.25 | 12.92 | 12.92 | 12.92 | -0.33 (-2.49%) | 3,061,484 |
| 7 Dec 2022 | CNY | 13.08 | 13.28 | 12.85 | 13.25 | 13.25 | +0.16 (+1.22%) | 4,241,737 |
| 6 Dec 2022 | CNY | 13.1 | 13.12 | 12.9 | 13.09 | 13.09 | -0.04 (-0.30%) | 3,506,322 |
| 5 Dec 2022 | CNY | 13.26 | 13.4 | 13.06 | 13.13 | 13.13 | -0.18 (-1.35%) | 3,779,444 |
| 2 Dec 2022 | CNY | 13.1 | 13.35 | 13.07 | 13.31 | 13.31 | +0.19 (+1.45%) | 3,831,532 |
| 1 Dec 2022 | CNY | 13 | 13.24 | 12.91 | 13.12 | 13.12 | +0.19 (+1.47%) | 3,639,783 |
| 30 Nov 2022 | CNY | 13 | 13.09 | 12.81 | 12.93 | 12.93 | -0.06 (-0.46%) | 4,687,248 |
| 29 Nov 2022 | CNY | 13.06 | 13.1 | 12.92 | 12.99 | 12.99 | 0.0 (0.0%) | 3,846,021 |
| 28 Nov 2022 | CNY | 13.01 | 13.18 | 12.71 | 12.99 | 12.99 | -0.09 (-0.69%) | 3,903,080 |
| 25 Nov 2022 | CNY | 13.43 | 13.44 | 13.08 | 13.08 | 13.08 | -0.35 (-2.61%) | 4,006,248 |
| 24 Nov 2022 | CNY | 13.52 | 13.8 | 13.35 | 13.43 | 13.43 | -0.01 (-0.07%) | 4,550,808 |
| 23 Nov 2022 | CNY | 13.8 | 13.83 | 13.23 | 13.44 | 13.44 | -0.4 (-2.89%) | 4,627,652 |
| 22 Nov 2022 | CNY | 13.86 | 14.13 | 13.78 | 13.84 | 13.84 | -0.01 (-0.07%) | 3,966,645 |
| 21 Nov 2022 | CNY | 13.85 | 13.93 | 13.48 | 13.85 | 13.85 | 0.0 (0.0%) | 4,179,768 |
| 18 Nov 2022 | CNY | 13.78 | 14.09 | 13.64 | 13.85 | 13.85 | +0.06 (+0.44%) | 4,883,436 |
| 17 Nov 2022 | CNY | 13.45 | 13.84 | 13.4 | 13.79 | 13.79 | +0.28 (+2.07%) | 4,440,700 |
| 16 Nov 2022 | CNY | 13.68 | 13.77 | 13.47 | 13.51 | 13.51 | -0.16 (-1.17%) | 3,144,476 |
| 15 Nov 2022 | CNY | 13.35 | 13.7 | 13.35 | 13.67 | 13.67 | +0.26 (+1.94%) | 4,769,552 |
| 14 Nov 2022 | CNY | 13.6 | 13.8 | 13.31 | 13.41 | 13.41 | -0.25 (-1.83%) | 4,759,332 |
| 11 Nov 2022 | CNY | 13.96 | 14.05 | 13.54 | 13.66 | 13.66 | -0.09 (-0.65%) | 6,937,804 |
| 10 Nov 2022 | CNY | 13.94 | 14.4 | 13.72 | 13.75 | 13.75 | -0.2 (-1.43%) | 6,496,315 |
| 9 Nov 2022 | CNY | 14.06 | 14.14 | 13.88 | 13.95 | 13.95 | -0.05 (-0.36%) | 3,161,744 |
| 8 Nov 2022 | CNY | 14.06 | 14.15 | 13.84 | 14 | 14 | -0.17 (-1.20%) | 4,133,832 |
| 7 Nov 2022 | CNY | 14.24 | 14.3 | 13.9 | 14.17 | 14.17 | -0.1 (-0.70%) | 6,387,952 |
| 4 Nov 2022 | CNY | 14.09 | 14.36 | 14.04 | 14.27 | 14.27 | +0.11 (+0.78%) | 6,162,077 |
| 3 Nov 2022 | CNY | 13.81 | 14.26 | 13.71 | 14.16 | 14.16 | +0.36 (+2.61%) | 7,623,832 |
| 2 Nov 2022 | CNY | 13.74 | 14 | 13.65 | 13.8 | 13.8 | +0.06 (+0.44%) | 6,748,536 |
| 1 Nov 2022 | CNY | 13.8 | 13.82 | 13.39 | 13.74 | 13.74 | -0.03 (-0.22%) | 8,557,764 |
| 31 Oct 2022 | CNY | 13.07 | 13.86 | 12.99 | 13.77 | 13.77 | +0.55 (+4.16%) | 10,391,009 |
