| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 12.9 | 13.35 | 12.56 | 13.23 | 13.23 | +0.21 (+1.61%) | 10,813,776 |
| 22 Nov 2022 | CNY | 13.27 | 13.45 | 12.85 | 13.02 | 13.02 | -0.3 (-2.25%) | 11,391,019 |
| 21 Nov 2022 | CNY | 13.2 | 13.55 | 12.8 | 13.32 | 13.32 | +0.07 (+0.53%) | 11,110,102 |
| 18 Nov 2022 | CNY | 13.62 | 13.82 | 13.2 | 13.25 | 13.25 | -0.51 (-3.71%) | 11,121,235 |
| 17 Nov 2022 | CNY | 14.14 | 14.14 | 13.45 | 13.76 | 13.76 | -0.29 (-2.06%) | 7,499,275 |
| 16 Nov 2022 | CNY | 13.79 | 14.15 | 13.62 | 14.05 | 14.05 | +0.14 (+1.01%) | 9,009,550 |
| 15 Nov 2022 | CNY | 13.54 | 14 | 13.2 | 13.91 | 13.91 | +0.37 (+2.73%) | 14,879,475 |
| 14 Nov 2022 | CNY | 14.18 | 14.3 | 13.4 | 13.54 | 13.54 | -0.64 (-4.51%) | 18,037,092 |
| 11 Nov 2022 | CNY | 14.78 | 15.34 | 14.02 | 14.18 | 14.18 | -0.08 (-0.56%) | 19,043,020 |
| 10 Nov 2022 | CNY | 14.8 | 15.18 | 14.11 | 14.26 | 14.26 | -0.93 (-6.12%) | 15,371,313 |
| 9 Nov 2022 | CNY | 14.9 | 15.53 | 14.77 | 15.19 | 15.19 | +0.18 (+1.20%) | 15,111,281 |
| 8 Nov 2022 | CNY | 14.3 | 15.29 | 13.67 | 15.01 | 15.01 | +0.86 (+6.08%) | 20,028,491 |
| 7 Nov 2022 | CNY | 14.27 | 14.66 | 13.96 | 14.15 | 14.15 | -0.13 (-0.91%) | 9,336,429 |
| 4 Nov 2022 | CNY | 13.98 | 14.45 | 13.9 | 14.28 | 14.28 | +0.3 (+2.15%) | 19,982,491 |
| 3 Nov 2022 | CNY | 13.45 | 14.04 | 13.03 | 13.98 | 13.98 | +0.67 (+5.03%) | 28,603,407 |
| 2 Nov 2022 | CNY | 12.03 | 13.31 | 12.02 | 13.31 | 13.31 | +1.21 (+10.00%) | 21,780,954 |
| 1 Nov 2022 | CNY | 11.57 | 12.22 | 11.4 | 12.1 | 12.1 | +0.53 (+4.58%) | 14,488,674 |
| 31 Oct 2022 | CNY | 11.7 | 12.42 | 11.47 | 11.57 | 11.57 | -0.33 (-2.77%) | 18,188,915 |
| 28 Oct 2022 | CNY | 12.09 | 13.11 | 11.78 | 11.9 | 11.9 | -0.15 (-1.24%) | 30,224,177 |
| 27 Oct 2022 | CNY | 11.94 | 12.34 | 11.77 | 12.05 | 12.05 | +0.12 (+1.01%) | 11,934,970 |
| 26 Oct 2022 | CNY | 12.1 | 12.52 | 11.75 | 11.93 | 11.93 | -0.23 (-1.89%) | 21,334,630 |
| 25 Oct 2022 | CNY | 11.32 | 12.22 | 10.86 | 12.16 | 12.16 | +0.84 (+7.42%) | 17,870,021 |
| 24 Oct 2022 | CNY | 11.26 | 11.99 | 11.12 | 11.32 | 11.32 | +0.08 (+0.71%) | 13,783,727 |
| 21 Oct 2022 | CNY | 11.29 | 11.57 | 11.01 | 11.24 | 11.24 | -0.04 (-0.35%) | 8,375,658 |
| 20 Oct 2022 | CNY | 11.62 | 11.62 | 10.86 | 11.28 | 11.28 | -0.37 (-3.18%) | 16,049,850 |
| 19 Oct 2022 | CNY | 11.4 | 12.07 | 11.29 | 11.65 | 11.65 | +0.21 (+1.84%) | 15,754,680 |
| 18 Oct 2022 | CNY | 11.33 | 11.94 | 11.01 | 11.44 | 11.44 | +0.16 (+1.42%) | 15,476,285 |
| 17 Oct 2022 | CNY | 11.85 | 12.1 | 11 | 11.28 | 11.28 | -0.72 (-6%) | 20,005,582 |
| 14 Oct 2022 | CNY | 11.6 | 12.3 | 11.19 | 12 | 12 | +0.65 (+5.73%) | 13,873,604 |
| 13 Oct 2022 | CNY | 11.32 | 11.75 | 11.14 | 11.35 | 11.35 | -0.04 (-0.35%) | 11,451,268 |
