| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 13.95 | 14.24 | 13.81 | 13.98 | 13.98 | +0.08 (+0.58%) | 889,140 |
| 23 Nov 2022 | CNY | 14.2 | 14.29 | 13.66 | 13.9 | 13.9 | -0.36 (-2.52%) | 1,292,100 |
| 22 Nov 2022 | CNY | 14.35 | 14.54 | 14.14 | 14.26 | 14.26 | -0.09 (-0.63%) | 1,014,100 |
| 21 Nov 2022 | CNY | 14.32 | 14.4 | 13.9 | 14.35 | 14.35 | +0.09 (+0.63%) | 1,155,200 |
| 18 Nov 2022 | CNY | 14.35 | 14.55 | 14.2 | 14.26 | 14.26 | -0.09 (-0.63%) | 1,106,300 |
| 17 Nov 2022 | CNY | 14.28 | 14.47 | 14.2 | 14.35 | 14.35 | +0.08 (+0.56%) | 1,134,200 |
| 16 Nov 2022 | CNY | 14.15 | 14.47 | 14.15 | 14.27 | 14.27 | +0.14 (+0.99%) | 1,456,500 |
| 15 Nov 2022 | CNY | 14.1 | 14.28 | 14.01 | 14.13 | 14.13 | -0.04 (-0.28%) | 1,322,800 |
| 14 Nov 2022 | CNY | 14.04 | 14.34 | 13.83 | 14.17 | 14.17 | +0.18 (+1.29%) | 1,853,300 |
| 11 Nov 2022 | CNY | 13.81 | 14.31 | 13.81 | 13.99 | 13.99 | +0.23 (+1.67%) | 2,215,200 |
| 10 Nov 2022 | CNY | 13.59 | 13.82 | 13.51 | 13.76 | 13.76 | +0.14 (+1.03%) | 925,360 |
| 9 Nov 2022 | CNY | 13.72 | 13.88 | 13.58 | 13.62 | 13.62 | -0.1 (-0.73%) | 955,200 |
| 8 Nov 2022 | CNY | 13.61 | 13.77 | 13.3 | 13.72 | 13.72 | +0.09 (+0.66%) | 1,662,300 |
| 7 Nov 2022 | CNY | 13.25 | 13.98 | 13.2 | 13.63 | 13.63 | +0.38 (+2.87%) | 2,155,400 |
| 4 Nov 2022 | CNY | 13.1 | 13.3 | 13.09 | 13.25 | 13.25 | +0.13 (+0.99%) | 836,600 |
| 3 Nov 2022 | CNY | 13.15 | 13.26 | 13.01 | 13.12 | 13.12 | -0.04 (-0.30%) | 598,300 |
| 2 Nov 2022 | CNY | 13.04 | 13.5 | 13.04 | 13.16 | 13.16 | +0.12 (+0.92%) | 774,893 |
| 1 Nov 2022 | CNY | 12.9 | 13.13 | 12.8 | 13.04 | 13.04 | +0.14 (+1.09%) | 732,100 |
| 31 Oct 2022 | CNY | 12.72 | 13.01 | 12.68 | 12.9 | 12.9 | +0.22 (+1.74%) | 579,500 |
| 28 Oct 2022 | CNY | 13.05 | 13.25 | 12.63 | 12.68 | 12.68 | -0.51 (-3.87%) | 802,300 |
| 27 Oct 2022 | CNY | 12.9 | 13.35 | 12.9 | 13.19 | 13.19 | +0.22 (+1.70%) | 832,960 |
| 26 Oct 2022 | CNY | 12.63 | 13.03 | 12.63 | 12.97 | 12.97 | +0.36 (+2.85%) | 641,172 |
| 25 Oct 2022 | CNY | 12.84 | 13.09 | 12.59 | 12.61 | 12.61 | -0.27 (-2.10%) | 1,321,900 |
| 24 Oct 2022 | CNY | 13.4 | 13.59 | 12.88 | 12.88 | 12.88 | -0.52 (-3.88%) | 936,600 |
| 21 Oct 2022 | CNY | 13.13 | 13.6 | 13.13 | 13.4 | 13.4 | +0.2 (+1.52%) | 974,043 |
| 20 Oct 2022 | CNY | 13.09 | 13.4 | 13.09 | 13.2 | 13.2 | -0.04 (-0.30%) | 814,063 |
| 19 Oct 2022 | CNY | 13.31 | 13.31 | 13.17 | 13.24 | 13.24 | -0.07 (-0.53%) | 628,800 |
| 18 Oct 2022 | CNY | 13.72 | 13.72 | 13.12 | 13.31 | 13.31 | +0.12 (+0.91%) | 1,132,300 |
| 17 Oct 2022 | CNY | 12.82 | 13.24 | 12.73 | 13.19 | 13.19 | +0.24 (+1.85%) | 1,299,000 |
| 14 Oct 2022 | CNY | 13.24 | 13.24 | 12.88 | 12.95 | 12.95 | -0.03 (-0.23%) | 1,337,580 |
