| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | CNY | 13.13 | 12.76 | 12.95 | 13.07 | 13.07 | +0.18 (+1.40%) | 1,365,070 |
| 28 Nov 2022 | CNY | 12.96 | 12.64 | 12.79 | 12.89 | 12.89 | -0.02 (-0.15%) | 928,360 |
| 25 Nov 2022 | CNY | 12.96 | 12.83 | 12.92 | 12.91 | 12.91 | -0.01 (-0.08%) | 507,610 |
| 24 Nov 2022 | CNY | 12.95 | 12.72 | 12.78 | 12.92 | 12.92 | +0.22 (+1.73%) | 745,600 |
| 23 Nov 2022 | CNY | 12.87 | 12.67 | 12.84 | 12.7 | 12.7 | -0.16 (-1.24%) | 538,410 |
| 22 Nov 2022 | CNY | 12.99 | 12.76 | 12.95 | 12.86 | 12.86 | -0.02 (-0.16%) | 627,700 |
| 21 Nov 2022 | CNY | 12.95 | 12.79 | 12.83 | 12.88 | 12.88 | -0.04 (-0.31%) | 627,200 |
| 18 Nov 2022 | CNY | 13.06 | 12.88 | 13.02 | 12.92 | 12.92 | -0.09 (-0.69%) | 609,400 |
| 17 Nov 2022 | CNY | 13.05 | 12.85 | 12.9 | 13.01 | 13.01 | +0.12 (+0.93%) | 851,900 |
| 16 Nov 2022 | CNY | 12.97 | 12.82 | 12.87 | 12.89 | 12.89 | +0.04 (+0.31%) | 688,500 |
| 15 Nov 2022 | CNY | 12.87 | 12.71 | 12.85 | 12.85 | 12.85 | +0.1 (+0.78%) | 759,700 |
| 14 Nov 2022 | CNY | 12.97 | 12.74 | 12.9 | 12.75 | 12.75 | -0.05 (-0.39%) | 1,151,200 |
| 11 Nov 2022 | CNY | 13.02 | 12.8 | 12.95 | 12.8 | 12.8 | +0.02 (+0.16%) | 770,300 |
| 10 Nov 2022 | CNY | 12.87 | 12.61 | 12.75 | 12.78 | 12.78 | +0.02 (+0.16%) | 511,400 |
| 9 Nov 2022 | CNY | 12.85 | 12.65 | 12.69 | 12.76 | 12.76 | +0.03 (+0.24%) | 445,200 |
| 8 Nov 2022 | CNY | 12.85 | 12.67 | 12.85 | 12.73 | 12.73 | -0.06 (-0.47%) | 456,430 |
| 7 Nov 2022 | CNY | 12.8 | 12.6 | 12.71 | 12.79 | 12.79 | +0.1 (+0.79%) | 794,100 |
| 4 Nov 2022 | CNY | 12.86 | 12.44 | 12.44 | 12.69 | 12.69 | +0.25 (+2.01%) | 1,478,100 |
| 3 Nov 2022 | CNY | 12.55 | 12.36 | 12.44 | 12.44 | 12.44 | -0.04 (-0.32%) | 365,600 |
| 2 Nov 2022 | CNY | 12.77 | 12.41 | 12.77 | 12.48 | 12.48 | -0.05 (-0.40%) | 782,520 |
| 1 Nov 2022 | CNY | 12.53 | 12.07 | 12.17 | 12.53 | 12.53 | +0.46 (+3.81%) | 1,078,200 |
| 31 Oct 2022 | CNY | 12.23 | 11.88 | 11.93 | 12.07 | 12.07 | -0.01 (-0.08%) | 484,500 |
| 28 Oct 2022 | CNY | 12.53 | 12.05 | 12.53 | 12.08 | 12.08 | -0.37 (-2.97%) | 858,740 |
| 27 Oct 2022 | CNY | 12.66 | 12.3 | 12.3 | 12.45 | 12.45 | +0.14 (+1.14%) | 495,920 |
| 26 Oct 2022 | CNY | 12.38 | 12.22 | 12.24 | 12.31 | 12.31 | +0.11 (+0.90%) | 484,600 |
| 25 Oct 2022 | CNY | 12.31 | 12.06 | 12.23 | 12.2 | 12.2 | -0.01 (-0.08%) | 464,600 |
| 24 Oct 2022 | CNY | 12.75 | 12.16 | 12.64 | 12.21 | 12.21 | -0.43 (-3.40%) | 936,200 |
| 21 Oct 2022 | CNY | 12.78 | 12.61 | 12.7 | 12.64 | 12.64 | -0.06 (-0.47%) | 408,590 |
| 20 Oct 2022 | CNY | 12.85 | 12.67 | 12.83 | 12.7 | 12.7 | -0.07 (-0.55%) | 545,200 |
| 19 Oct 2022 | CNY | 12.9 | 12.73 | 12.9 | 12.77 | 12.77 | -0.08 (-0.62%) | 379,600 |
