| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 15.31 | 15.8 | 15.15 | 15.57 | 15.57 | +0.25 (+1.63%) | 2,054,940 |
| 16 Nov 2022 | CNY | 15.1 | 15.42 | 15.1 | 15.32 | 15.32 | +0.11 (+0.72%) | 1,257,200 |
| 15 Nov 2022 | CNY | 15.25 | 15.3 | 14.93 | 15.21 | 15.21 | +0.15 (+1.00%) | 1,198,300 |
| 14 Nov 2022 | CNY | 15.28 | 15.28 | 14.9 | 15.06 | 15.06 | -0.01 (-0.07%) | 1,542,400 |
| 11 Nov 2022 | CNY | 15.29 | 15.6 | 15.03 | 15.07 | 15.07 | -0.19 (-1.25%) | 2,368,400 |
| 10 Nov 2022 | CNY | 15.28 | 15.54 | 15.04 | 15.26 | 15.26 | -0.1 (-0.65%) | 1,569,400 |
| 9 Nov 2022 | CNY | 15.46 | 15.56 | 15.23 | 15.36 | 15.36 | -0.05 (-0.32%) | 1,804,444 |
| 8 Nov 2022 | CNY | 15.35 | 15.64 | 15.11 | 15.41 | 15.41 | +0.06 (+0.39%) | 1,982,381 |
| 7 Nov 2022 | CNY | 15.59 | 15.66 | 15.28 | 15.35 | 15.35 | -0.29 (-1.85%) | 2,492,845 |
| 4 Nov 2022 | CNY | 15.92 | 16.02 | 15.55 | 15.64 | 15.64 | -0.31 (-1.94%) | 4,311,300 |
| 3 Nov 2022 | CNY | 15.18 | 16.26 | 15.02 | 15.95 | 15.95 | +0.7 (+4.59%) | 5,859,548 |
| 2 Nov 2022 | CNY | 14.63 | 15.29 | 14.44 | 15.25 | 15.25 | +0.77 (+5.32%) | 5,004,244 |
| 1 Nov 2022 | CNY | 14.59 | 14.78 | 14 | 14.48 | 14.48 | +0.21 (+1.47%) | 4,211,500 |
| 31 Oct 2022 | CNY | 13.86 | 14.58 | 13.86 | 14.27 | 14.27 | +0.25 (+1.78%) | 2,757,200 |
| 28 Oct 2022 | CNY | 14.19 | 14.2 | 13.84 | 14.02 | 14.02 | -0.17 (-1.20%) | 1,856,500 |
| 27 Oct 2022 | CNY | 14.38 | 14.54 | 14.15 | 14.19 | 14.19 | -0.16 (-1.11%) | 1,216,600 |
| 26 Oct 2022 | CNY | 14.4 | 14.47 | 14.24 | 14.35 | 14.35 | -0.05 (-0.35%) | 1,755,600 |
| 25 Oct 2022 | CNY | 14.2 | 14.4 | 13.82 | 14.4 | 14.4 | +0.13 (+0.91%) | 2,005,134 |
| 24 Oct 2022 | CNY | 14.3 | 14.55 | 14.06 | 14.27 | 14.27 | +0.14 (+0.99%) | 2,643,005 |
| 21 Oct 2022 | CNY | 14.19 | 14.26 | 13.86 | 14.13 | 14.13 | +0.1 (+0.71%) | 1,534,100 |
| 20 Oct 2022 | CNY | 14.05 | 14.06 | 13.71 | 14.03 | 14.03 | +0.07 (+0.50%) | 1,508,334 |
| 19 Oct 2022 | CNY | 14 | 14.17 | 13.7 | 13.96 | 13.96 | +0.05 (+0.36%) | 1,940,900 |
| 18 Oct 2022 | CNY | 13.4 | 13.97 | 13.11 | 13.91 | 13.91 | +0.68 (+5.14%) | 2,712,300 |
| 17 Oct 2022 | CNY | 12.89 | 13.33 | 12.89 | 13.23 | 13.23 | +0.16 (+1.22%) | 1,105,300 |
| 14 Oct 2022 | CNY | 13.04 | 13.2 | 12.92 | 13.07 | 13.07 | +0.02 (+0.15%) | 1,552,700 |
| 13 Oct 2022 | CNY | 12.2 | 13.26 | 12.2 | 13.05 | 13.05 | +0.71 (+5.75%) | 2,392,400 |
| 12 Oct 2022 | CNY | 11.94 | 12.35 | 11.82 | 12.34 | 12.34 | +0.39 (+3.26%) | 1,630,400 |
| 11 Oct 2022 | CNY | 11.91 | 12.08 | 11.75 | 11.95 | 11.95 | +0.05 (+0.42%) | 1,286,145 |
| 10 Oct 2022 | CNY | 12.17 | 12.22 | 11.84 | 11.9 | 11.9 | -0.27 (-2.22%) | 1,118,000 |
| 30 Sep 2022 | CNY | 12.4 | 12.43 | 12.01 | 12.17 | 12.17 | -0.14 (-1.14%) | 1,036,400 |
