| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.07 | 15.18 | 14.7 | 14.92 | 14.92 | -0.21 (-1.39%) | 817,500 |
| 22 Nov 2022 | CNY | 15.12 | 15.47 | 15.08 | 15.13 | 15.13 | 0.0 (0.0%) | 790,400 |
| 21 Nov 2022 | CNY | 15.24 | 15.5 | 15 | 15.13 | 15.13 | -0.1 (-0.66%) | 930,800 |
| 18 Nov 2022 | CNY | 15.36 | 15.44 | 15.22 | 15.23 | 15.23 | -0.13 (-0.85%) | 671,917 |
| 17 Nov 2022 | CNY | 15.19 | 15.36 | 15.04 | 15.36 | 15.36 | +0.21 (+1.39%) | 649,200 |
| 16 Nov 2022 | CNY | 15.1 | 15.24 | 15.07 | 15.15 | 15.15 | +0.08 (+0.53%) | 941,000 |
| 15 Nov 2022 | CNY | 15.27 | 15.27 | 14.98 | 15.07 | 15.07 | -0.11 (-0.72%) | 906,800 |
| 14 Nov 2022 | CNY | 15.29 | 15.33 | 15.03 | 15.18 | 15.18 | -0.02 (-0.13%) | 795,800 |
| 11 Nov 2022 | CNY | 15.19 | 15.38 | 15.05 | 15.2 | 15.2 | +0.24 (+1.60%) | 1,373,533 |
| 10 Nov 2022 | CNY | 15.16 | 15.24 | 14.92 | 14.96 | 14.96 | -0.35 (-2.29%) | 1,073,700 |
| 9 Nov 2022 | CNY | 15.35 | 15.4 | 15.11 | 15.31 | 15.31 | -0.16 (-1.03%) | 761,400 |
| 8 Nov 2022 | CNY | 15.48 | 15.52 | 15.15 | 15.47 | 15.47 | +0.08 (+0.52%) | 1,045,100 |
| 7 Nov 2022 | CNY | 15.25 | 15.41 | 15.01 | 15.39 | 15.39 | +0.2 (+1.32%) | 725,100 |
| 4 Nov 2022 | CNY | 15.15 | 15.3 | 15.07 | 15.19 | 15.19 | +0.04 (+0.26%) | 497,400 |
| 3 Nov 2022 | CNY | 15 | 15.23 | 14.95 | 15.15 | 15.15 | +0.18 (+1.20%) | 513,500 |
| 2 Nov 2022 | CNY | 15.16 | 15.2 | 14.92 | 14.97 | 14.97 | -0.15 (-0.99%) | 608,600 |
| 1 Nov 2022 | CNY | 14.69 | 15.13 | 14.69 | 15.12 | 15.12 | +0.46 (+3.14%) | 849,000 |
| 31 Oct 2022 | CNY | 14.75 | 14.95 | 14.63 | 14.66 | 14.66 | +0.05 (+0.34%) | 657,800 |
| 28 Oct 2022 | CNY | 14.75 | 14.94 | 14.5 | 14.61 | 14.61 | -0.29 (-1.95%) | 840,600 |
| 27 Oct 2022 | CNY | 14.95 | 15.15 | 14.75 | 14.9 | 14.9 | +0.05 (+0.34%) | 851,300 |
| 26 Oct 2022 | CNY | 14.35 | 14.95 | 14.31 | 14.85 | 14.85 | +0.5 (+3.48%) | 880,800 |
| 25 Oct 2022 | CNY | 14.4 | 14.65 | 14.18 | 14.35 | 14.35 | -0.05 (-0.35%) | 607,800 |
| 24 Oct 2022 | CNY | 15.05 | 15.05 | 14.35 | 14.4 | 14.4 | -0.57 (-3.81%) | 645,000 |
| 21 Oct 2022 | CNY | 15.17 | 15.17 | 14.83 | 14.97 | 14.97 | +0.02 (+0.13%) | 313,260 |
| 20 Oct 2022 | CNY | 14.83 | 15.18 | 14.81 | 14.95 | 14.95 | +0.07 (+0.47%) | 801,400 |
| 19 Oct 2022 | CNY | 14.93 | 15.06 | 14.7 | 14.88 | 14.88 | -0.05 (-0.33%) | 683,800 |
| 18 Oct 2022 | CNY | 14.73 | 15.19 | 14.5 | 14.93 | 14.93 | +0.41 (+2.82%) | 1,360,900 |
| 17 Oct 2022 | CNY | 14.2 | 14.6 | 14.11 | 14.52 | 14.52 | +0.32 (+2.25%) | 768,700 |
| 14 Oct 2022 | CNY | 14.12 | 14.33 | 13.98 | 14.2 | 14.2 | +0.28 (+2.01%) | 638,800 |
| 13 Oct 2022 | CNY | 13.7 | 14.06 | 13.55 | 13.92 | 13.92 | +0.23 (+1.68%) | 818,100 |
