| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 14.4 | 15.15 | 14.11 | 14.88 | 14.88 | +0.39 (+2.69%) | 10,000,001 |
| 17 Nov 2022 | CNY | 14.45 | 15.21 | 14.15 | 14.49 | 14.49 | +0.04 (+0.28%) | 12,862,477 |
| 16 Nov 2022 | CNY | 13.14 | 14.45 | 13.11 | 14.45 | 14.45 | +1.31 (+9.97%) | 9,951,431 |
| 15 Nov 2022 | CNY | 12.96 | 13.16 | 12.93 | 13.14 | 13.14 | +0.19 (+1.47%) | 849,824 |
| 14 Nov 2022 | CNY | 12.97 | 13.11 | 12.87 | 12.95 | 12.95 | +0.08 (+0.62%) | 591,344 |
| 11 Nov 2022 | CNY | 13.01 | 13.13 | 12.87 | 12.87 | 12.87 | -0.04 (-0.31%) | 842,704 |
| 10 Nov 2022 | CNY | 12.76 | 12.96 | 12.73 | 12.91 | 12.91 | +0.08 (+0.62%) | 627,016 |
| 9 Nov 2022 | CNY | 12.98 | 12.98 | 12.81 | 12.83 | 12.83 | -0.15 (-1.16%) | 534,207 |
| 8 Nov 2022 | CNY | 12.96 | 13.08 | 12.75 | 12.98 | 12.98 | +0.01 (+0.08%) | 656,043 |
| 7 Nov 2022 | CNY | 12.84 | 12.99 | 12.74 | 12.97 | 12.97 | +0.12 (+0.93%) | 586,448 |
| 4 Nov 2022 | CNY | 12.82 | 12.94 | 12.78 | 12.85 | 12.85 | +0.02 (+0.16%) | 793,596 |
| 3 Nov 2022 | CNY | 12.63 | 12.89 | 12.48 | 12.83 | 12.83 | +0.19 (+1.50%) | 953,193 |
| 2 Nov 2022 | CNY | 12.53 | 12.79 | 12.45 | 12.64 | 12.64 | +0.12 (+0.96%) | 650,553 |
| 1 Nov 2022 | CNY | 12.16 | 12.52 | 12.12 | 12.52 | 12.52 | +0.22 (+1.79%) | 509,300 |
| 31 Oct 2022 | CNY | 12.22 | 12.45 | 12 | 12.3 | 12.3 | +0.09 (+0.74%) | 528,512 |
| 28 Oct 2022 | CNY | 12.7 | 12.78 | 12.14 | 12.21 | 12.21 | -0.58 (-4.53%) | 874,504 |
| 27 Oct 2022 | CNY | 12.85 | 13.03 | 12.78 | 12.79 | 12.79 | -0.06 (-0.47%) | 689,344 |
| 26 Oct 2022 | CNY | 12.52 | 12.89 | 12.49 | 12.85 | 12.85 | +0.34 (+2.72%) | 734,767 |
| 25 Oct 2022 | CNY | 12.54 | 12.67 | 12.3 | 12.51 | 12.51 | -0.05 (-0.40%) | 429,075 |
| 24 Oct 2022 | CNY | 12.95 | 12.95 | 12.47 | 12.56 | 12.56 | -0.24 (-1.88%) | 595,661 |
| 21 Oct 2022 | CNY | 12.6 | 12.82 | 12.6 | 12.8 | 12.8 | +0.17 (+1.35%) | 372,696 |
| 20 Oct 2022 | CNY | 12.76 | 12.83 | 12.6 | 12.63 | 12.63 | -0.13 (-1.02%) | 455,951 |
| 19 Oct 2022 | CNY | 12.87 | 12.91 | 12.75 | 12.76 | 12.76 | -0.11 (-0.85%) | 300,692 |
| 18 Oct 2022 | CNY | 12.83 | 12.92 | 12.72 | 12.87 | 12.87 | +0.04 (+0.31%) | 390,990 |
| 17 Oct 2022 | CNY | 12.63 | 12.92 | 12.63 | 12.83 | 12.83 | +0.23 (+1.83%) | 572,365 |
| 14 Oct 2022 | CNY | 12.54 | 12.67 | 12.53 | 12.6 | 12.6 | +0.11 (+0.88%) | 617,694 |
| 13 Oct 2022 | CNY | 12.5 | 12.59 | 12.45 | 12.49 | 12.49 | -0.03 (-0.24%) | 430,592 |
| 12 Oct 2022 | CNY | 12.13 | 12.58 | 12.04 | 12.52 | 12.52 | +0.37 (+3.05%) | 507,163 |
| 11 Oct 2022 | CNY | 12.01 | 12.15 | 11.94 | 12.15 | 12.15 | +0.06 (+0.50%) | 333,737 |
| 10 Oct 2022 | CNY | 12.13 | 12.27 | 12 | 12.09 | 12.09 | -0.03 (-0.25%) | 323,377 |
