| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 15.47 | 15.68 | 14.88 | 14.94 | 14.94 | -0.58 (-3.74%) | 7,095,694 |
| 21 Nov 2022 | CNY | 15.48 | 15.8 | 15.25 | 15.52 | 15.52 | -0.12 (-0.77%) | 5,117,800 |
| 18 Nov 2022 | CNY | 15.5 | 16 | 15.5 | 15.64 | 15.64 | +0.14 (+0.90%) | 8,927,957 |
| 17 Nov 2022 | CNY | 15.45 | 15.66 | 15.25 | 15.5 | 15.5 | -0.14 (-0.90%) | 4,950,827 |
| 16 Nov 2022 | CNY | 15.63 | 15.82 | 15.37 | 15.64 | 15.64 | +0.01 (+0.06%) | 7,264,400 |
| 15 Nov 2022 | CNY | 15.33 | 15.7 | 14.9 | 15.63 | 15.63 | +0.28 (+1.82%) | 9,604,963 |
| 14 Nov 2022 | CNY | 15.72 | 15.73 | 14.99 | 15.35 | 15.35 | +0.15 (+0.99%) | 13,461,420 |
| 11 Nov 2022 | CNY | 14.85 | 16.06 | 14.75 | 15.2 | 15.2 | +0.6 (+4.11%) | 17,439,069 |
| 10 Nov 2022 | CNY | 14.58 | 14.96 | 14.48 | 14.6 | 14.6 | -0.07 (-0.48%) | 5,425,476 |
| 9 Nov 2022 | CNY | 14.7 | 14.88 | 14.55 | 14.67 | 14.67 | -0.13 (-0.88%) | 4,371,027 |
| 8 Nov 2022 | CNY | 14.67 | 14.88 | 14.23 | 14.8 | 14.8 | +0.13 (+0.89%) | 5,836,989 |
| 7 Nov 2022 | CNY | 14.56 | 14.74 | 14.47 | 14.67 | 14.67 | +0.04 (+0.27%) | 5,453,509 |
| 4 Nov 2022 | CNY | 14.4 | 14.69 | 14.2 | 14.63 | 14.63 | +0.31 (+2.16%) | 6,930,141 |
| 3 Nov 2022 | CNY | 14.23 | 14.51 | 14.15 | 14.32 | 14.32 | -0.18 (-1.24%) | 6,237,763 |
| 2 Nov 2022 | CNY | 14.32 | 14.84 | 14.16 | 14.5 | 14.5 | +0.18 (+1.26%) | 9,947,112 |
| 1 Nov 2022 | CNY | 13.7 | 14.42 | 13.6 | 14.32 | 14.32 | +0.7 (+5.14%) | 9,268,712 |
| 31 Oct 2022 | CNY | 13.5 | 13.96 | 13.48 | 13.62 | 13.62 | -0.14 (-1.02%) | 6,952,279 |
| 28 Oct 2022 | CNY | 14.5 | 14.82 | 13.71 | 13.76 | 13.76 | -0.89 (-6.08%) | 11,478,299 |
| 27 Oct 2022 | CNY | 15.25 | 15.45 | 14.5 | 14.65 | 14.65 | -0.82 (-5.30%) | 13,243,084 |
| 26 Oct 2022 | CNY | 15.05 | 15.95 | 14.99 | 15.47 | 15.47 | +0.5 (+3.34%) | 8,113,661 |
| 25 Oct 2022 | CNY | 15.25 | 15.48 | 14.67 | 14.97 | 14.97 | -0.36 (-2.35%) | 7,706,304 |
| 24 Oct 2022 | CNY | 15.99 | 16.03 | 15.25 | 15.33 | 15.33 | -0.66 (-4.13%) | 7,716,400 |
| 21 Oct 2022 | CNY | 15.81 | 16.08 | 15.38 | 15.99 | 15.99 | +0.18 (+1.14%) | 7,264,813 |
| 20 Oct 2022 | CNY | 15.89 | 16.3 | 15.7 | 15.81 | 15.81 | -0.18 (-1.13%) | 6,259,590 |
| 19 Oct 2022 | CNY | 16.39 | 16.39 | 15.68 | 15.99 | 15.99 | -0.4 (-2.44%) | 10,523,061 |
| 18 Oct 2022 | CNY | 16.64 | 16.78 | 16.25 | 16.39 | 16.39 | -0.22 (-1.32%) | 12,977,459 |
| 17 Oct 2022 | CNY | 16.59 | 17.05 | 16.36 | 16.61 | 16.61 | +0.35 (+2.15%) | 16,807,876 |
| 14 Oct 2022 | CNY | 14.81 | 16.26 | 14.81 | 16.26 | 16.26 | +1.48 (+10.01%) | 9,455,415 |
| 13 Oct 2022 | CNY | 14.28 | 15.04 | 14.18 | 14.78 | 14.78 | +0.44 (+3.07%) | 4,355,712 |
| 12 Oct 2022 | CNY | 14.21 | 14.35 | 13.8 | 14.34 | 14.34 | +0.17 (+1.20%) | 2,853,266 |
