| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14 | 14.1 | 13.79 | 14.07 | 14.07 | -0.07 (-0.50%) | 11,038,633 |
| 22 Nov 2022 | CNY | 14.26 | 14.27 | 14.02 | 14.14 | 14.14 | -0.12 (-0.84%) | 7,533,170 |
| 21 Nov 2022 | CNY | 14.27 | 14.38 | 14.05 | 14.26 | 14.26 | -0.25 (-1.72%) | 7,630,851 |
| 18 Nov 2022 | CNY | 14.98 | 15.06 | 14.51 | 14.51 | 14.51 | -0.47 (-3.14%) | 9,108,049 |
| 17 Nov 2022 | CNY | 14.44 | 15.29 | 14.44 | 14.98 | 14.98 | +0.22 (+1.49%) | 13,553,456 |
| 16 Nov 2022 | CNY | 14.85 | 15.1 | 14.52 | 14.76 | 14.76 | +0.08 (+0.54%) | 10,425,401 |
| 15 Nov 2022 | CNY | 14.4 | 14.96 | 14.36 | 14.68 | 14.68 | +0.11 (+0.75%) | 10,695,273 |
| 14 Nov 2022 | CNY | 15 | 15.04 | 14.39 | 14.57 | 14.57 | -0.53 (-3.51%) | 17,896,574 |
| 11 Nov 2022 | CNY | 15.55 | 16 | 14.39 | 15.1 | 15.1 | -0.13 (-0.85%) | 36,211,308 |
| 10 Nov 2022 | CNY | 14.78 | 15.35 | 14.58 | 15.23 | 15.23 | +0.24 (+1.60%) | 11,417,437 |
| 9 Nov 2022 | CNY | 15.32 | 15.54 | 14.92 | 14.99 | 14.99 | -0.31 (-2.03%) | 6,890,171 |
| 8 Nov 2022 | CNY | 15.24 | 15.68 | 15.19 | 15.3 | 15.3 | -0.1 (-0.65%) | 7,562,531 |
| 7 Nov 2022 | CNY | 15.56 | 15.56 | 15.1 | 15.4 | 15.4 | -0.43 (-2.72%) | 11,314,911 |
| 4 Nov 2022 | CNY | 15.45 | 16.52 | 15.42 | 15.83 | 15.83 | +0.38 (+2.46%) | 15,906,658 |
| 3 Nov 2022 | CNY | 15.35 | 15.78 | 15.06 | 15.45 | 15.45 | +0.08 (+0.52%) | 11,446,360 |
| 2 Nov 2022 | CNY | 14.82 | 16.01 | 14.57 | 15.37 | 15.37 | +0.53 (+3.57%) | 26,634,051 |
| 1 Nov 2022 | CNY | 13.71 | 14.97 | 13.38 | 14.84 | 14.84 | +1.19 (+8.72%) | 13,717,489 |
| 31 Oct 2022 | CNY | 14 | 14.1 | 13.45 | 13.65 | 13.65 | -0.45 (-3.19%) | 12,578,136 |
| 28 Oct 2022 | CNY | 14.84 | 14.9 | 14.01 | 14.1 | 14.1 | -0.65 (-4.41%) | 9,113,993 |
| 27 Oct 2022 | CNY | 15 | 15.26 | 14.66 | 14.75 | 14.75 | -0.2 (-1.34%) | 10,926,396 |
| 26 Oct 2022 | CNY | 14.36 | 15.26 | 14.28 | 14.95 | 14.95 | +0.61 (+4.25%) | 16,540,290 |
| 25 Oct 2022 | CNY | 14.05 | 14.57 | 14.02 | 14.34 | 14.34 | +0.19 (+1.34%) | 6,523,237 |
| 24 Oct 2022 | CNY | 14.45 | 14.75 | 13.93 | 14.15 | 14.15 | -0.53 (-3.61%) | 9,432,054 |
| 21 Oct 2022 | CNY | 14.91 | 15.14 | 14.5 | 14.68 | 14.68 | -0.38 (-2.52%) | 7,612,589 |
| 20 Oct 2022 | CNY | 14.5 | 15.59 | 14.19 | 15.06 | 15.06 | +0.38 (+2.59%) | 15,813,492 |
| 19 Oct 2022 | CNY | 14.41 | 15.18 | 14.34 | 14.68 | 14.68 | +0.14 (+0.96%) | 9,192,384 |
| 18 Oct 2022 | CNY | 14.57 | 15.09 | 14.4 | 14.54 | 14.54 | +0.12 (+0.83%) | 10,158,279 |
| 17 Oct 2022 | CNY | 14.3 | 14.48 | 13.84 | 14.42 | 14.42 | +0.01 (+0.07%) | 9,354,055 |
| 14 Oct 2022 | CNY | 14.57 | 15.03 | 14.21 | 14.41 | 14.41 | -0.22 (-1.50%) | 10,008,476 |
| 13 Oct 2022 | CNY | 14.35 | 14.75 | 14.07 | 14.63 | 14.63 | +0.05 (+0.34%) | 7,410,974 |
