| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.2 | 14.2 | 13.64 | 13.93 | 13.93 | -0.06 (-0.43%) | 1,093,520 |
| 22 Nov 2022 | CNY | 13.99 | 14.08 | 13.91 | 13.99 | 13.99 | +0.03 (+0.21%) | 886,900 |
| 21 Nov 2022 | CNY | 13.86 | 14.01 | 13.63 | 13.96 | 13.96 | +0.11 (+0.79%) | 791,580 |
| 18 Nov 2022 | CNY | 14.02 | 14.14 | 13.83 | 13.85 | 13.85 | -0.17 (-1.21%) | 884,500 |
| 17 Nov 2022 | CNY | 13.85 | 14.02 | 13.71 | 14.02 | 14.02 | +0.15 (+1.08%) | 858,574 |
| 16 Nov 2022 | CNY | 13.94 | 13.96 | 13.79 | 13.87 | 13.87 | -0.02 (-0.14%) | 908,560 |
| 15 Nov 2022 | CNY | 13.85 | 13.96 | 13.79 | 13.89 | 13.89 | +0.02 (+0.14%) | 1,042,835 |
| 14 Nov 2022 | CNY | 13.72 | 13.97 | 13.72 | 13.87 | 13.87 | +0.15 (+1.09%) | 1,186,860 |
| 11 Nov 2022 | CNY | 13.73 | 13.94 | 13.63 | 13.72 | 13.72 | +0.13 (+0.96%) | 1,156,540 |
| 10 Nov 2022 | CNY | 13.54 | 13.68 | 13.43 | 13.59 | 13.59 | +0.01 (+0.07%) | 833,140 |
| 9 Nov 2022 | CNY | 13.75 | 13.79 | 13.51 | 13.58 | 13.58 | -0.17 (-1.24%) | 1,072,790 |
| 8 Nov 2022 | CNY | 13.68 | 13.82 | 13.56 | 13.75 | 13.75 | +0.08 (+0.59%) | 1,383,036 |
| 7 Nov 2022 | CNY | 13.58 | 13.71 | 13.54 | 13.67 | 13.67 | +0.02 (+0.15%) | 1,309,716 |
| 4 Nov 2022 | CNY | 13.85 | 13.85 | 13.58 | 13.65 | 13.65 | -0.04 (-0.29%) | 2,031,344 |
| 3 Nov 2022 | CNY | 14.05 | 14.79 | 13.57 | 13.69 | 13.69 | -0.42 (-2.98%) | 5,256,271 |
| 2 Nov 2022 | CNY | 13.36 | 14.31 | 13.36 | 14.11 | 14.11 | +0.68 (+5.06%) | 3,392,352 |
| 1 Nov 2022 | CNY | 12.8 | 13.44 | 12.8 | 13.43 | 13.43 | +0.49 (+3.79%) | 1,576,568 |
| 31 Oct 2022 | CNY | 12.74 | 13.06 | 12.74 | 12.94 | 12.94 | +0.21 (+1.65%) | 706,008 |
| 28 Oct 2022 | CNY | 13.17 | 13.25 | 12.68 | 12.73 | 12.73 | -0.49 (-3.71%) | 624,910 |
| 27 Oct 2022 | CNY | 13.13 | 13.36 | 13.12 | 13.22 | 13.22 | +0.09 (+0.69%) | 443,980 |
| 26 Oct 2022 | CNY | 12.93 | 13.22 | 12.88 | 13.13 | 13.13 | +0.24 (+1.86%) | 523,020 |
| 25 Oct 2022 | CNY | 12.85 | 13.13 | 12.66 | 12.89 | 12.89 | -0.12 (-0.92%) | 591,539 |
| 24 Oct 2022 | CNY | 13.33 | 13.34 | 12.93 | 13.01 | 13.01 | -0.22 (-1.66%) | 540,760 |
| 21 Oct 2022 | CNY | 13.25 | 13.37 | 13.18 | 13.23 | 13.23 | 0.0 (0.0%) | 322,500 |
| 20 Oct 2022 | CNY | 13.29 | 13.34 | 13.16 | 13.23 | 13.23 | -0.04 (-0.30%) | 393,585 |
| 19 Oct 2022 | CNY | 13.35 | 13.45 | 13.15 | 13.27 | 13.27 | +0.04 (+0.30%) | 517,930 |
| 18 Oct 2022 | CNY | 13.25 | 13.34 | 13.15 | 13.23 | 13.23 | +0.03 (+0.23%) | 436,700 |
| 17 Oct 2022 | CNY | 13.06 | 13.22 | 12.9 | 13.2 | 13.2 | +0.15 (+1.15%) | 692,440 |
| 14 Oct 2022 | CNY | 12.85 | 13.1 | 12.79 | 13.05 | 13.05 | +0.24 (+1.87%) | 546,420 |
| 13 Oct 2022 | CNY | 12.77 | 12.93 | 12.7 | 12.81 | 12.81 | +0.08 (+0.63%) | 399,455 |
