| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.4 | 14.43 | 14.08 | 14.14 | 14.14 | -0.34 (-2.35%) | 807,300 |
| 22 Nov 2022 | CNY | 14.65 | 14.67 | 14.3 | 14.48 | 14.48 | -0.11 (-0.75%) | 1,222,725 |
| 21 Nov 2022 | CNY | 14.48 | 14.6 | 14.23 | 14.59 | 14.59 | +0.19 (+1.32%) | 1,152,200 |
| 18 Nov 2022 | CNY | 14.54 | 14.79 | 14.36 | 14.4 | 14.4 | -0.14 (-0.96%) | 1,099,415 |
| 17 Nov 2022 | CNY | 14.5 | 14.59 | 14.24 | 14.54 | 14.54 | +0.05 (+0.35%) | 838,000 |
| 16 Nov 2022 | CNY | 14.3 | 14.59 | 14.3 | 14.49 | 14.49 | +0.2 (+1.40%) | 1,659,150 |
| 15 Nov 2022 | CNY | 14.03 | 14.3 | 13.98 | 14.29 | 14.29 | +0.28 (+2.00%) | 1,544,650 |
| 14 Nov 2022 | CNY | 14.19 | 14.3 | 13.91 | 14.01 | 14.01 | +0.04 (+0.29%) | 862,877 |
| 11 Nov 2022 | CNY | 14.2 | 14.35 | 13.91 | 13.97 | 13.97 | -0.02 (-0.14%) | 914,730 |
| 10 Nov 2022 | CNY | 14.03 | 14.29 | 13.9 | 13.99 | 13.99 | -0.16 (-1.13%) | 1,019,720 |
| 9 Nov 2022 | CNY | 14.39 | 14.41 | 14.13 | 14.15 | 14.15 | -0.27 (-1.87%) | 612,900 |
| 8 Nov 2022 | CNY | 14.26 | 14.43 | 14.18 | 14.42 | 14.42 | +0.06 (+0.42%) | 856,110 |
| 7 Nov 2022 | CNY | 14.42 | 14.58 | 14.23 | 14.36 | 14.36 | -0.1 (-0.69%) | 946,360 |
| 4 Nov 2022 | CNY | 14.52 | 14.58 | 14.35 | 14.46 | 14.46 | -0.04 (-0.28%) | 1,015,460 |
| 3 Nov 2022 | CNY | 14.75 | 14.76 | 14.4 | 14.5 | 14.5 | -0.25 (-1.69%) | 1,037,500 |
| 2 Nov 2022 | CNY | 14.37 | 14.82 | 14.31 | 14.75 | 14.75 | +0.38 (+2.64%) | 1,936,815 |
| 1 Nov 2022 | CNY | 14.01 | 14.39 | 13.83 | 14.37 | 14.37 | +0.47 (+3.38%) | 1,509,930 |
| 31 Oct 2022 | CNY | 13.88 | 14.1 | 13.66 | 13.9 | 13.9 | +0.25 (+1.83%) | 1,410,215 |
| 28 Oct 2022 | CNY | 14.18 | 14.27 | 13.58 | 13.65 | 13.65 | -0.56 (-3.94%) | 1,557,200 |
| 27 Oct 2022 | CNY | 14.45 | 14.61 | 14.1 | 14.21 | 14.21 | -0.24 (-1.66%) | 1,090,000 |
| 26 Oct 2022 | CNY | 14.55 | 14.71 | 14.38 | 14.45 | 14.45 | +0.02 (+0.14%) | 1,029,345 |
| 25 Oct 2022 | CNY | 14.65 | 14.69 | 14 | 14.43 | 14.43 | -0.17 (-1.16%) | 1,508,600 |
| 24 Oct 2022 | CNY | 14.69 | 15.13 | 14.5 | 14.6 | 14.6 | +0.01 (+0.07%) | 1,842,970 |
| 21 Oct 2022 | CNY | 14.55 | 14.79 | 14.27 | 14.59 | 14.59 | +0.1 (+0.69%) | 1,226,218 |
| 20 Oct 2022 | CNY | 14.5 | 14.74 | 14.2 | 14.49 | 14.49 | +0.11 (+0.76%) | 1,251,200 |
| 19 Oct 2022 | CNY | 14.86 | 14.86 | 14.38 | 14.38 | 14.38 | -0.27 (-1.84%) | 1,064,899 |
| 18 Oct 2022 | CNY | 14.34 | 14.73 | 14.16 | 14.65 | 14.65 | +0.31 (+2.16%) | 1,121,490 |
| 17 Oct 2022 | CNY | 14.08 | 14.46 | 13.86 | 14.34 | 14.34 | +0.35 (+2.50%) | 1,893,900 |
| 14 Oct 2022 | CNY | 13.55 | 14.03 | 13.49 | 13.99 | 13.99 | +0.43 (+3.17%) | 1,721,900 |
| 13 Oct 2022 | CNY | 13.11 | 13.68 | 13.01 | 13.56 | 13.56 | +0.44 (+3.35%) | 1,434,203 |
