| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 14.17 | 14.23 | 13.99 | 14.16 | 14.16 | 0.0 (0.0%) | 600,195 |
| 15 Nov 2022 | CNY | 13.89 | 14.18 | 13.85 | 14.16 | 14.16 | +0.31 (+2.24%) | 911,187 |
| 14 Nov 2022 | CNY | 13.99 | 13.99 | 13.66 | 13.85 | 13.85 | -0.05 (-0.36%) | 608,980 |
| 11 Nov 2022 | CNY | 14.05 | 14.11 | 13.87 | 13.9 | 13.9 | +0.03 (+0.22%) | 792,869 |
| 10 Nov 2022 | CNY | 13.98 | 14.01 | 13.83 | 13.87 | 13.87 | -0.12 (-0.86%) | 312,375 |
| 9 Nov 2022 | CNY | 14.07 | 14.11 | 13.92 | 13.99 | 13.99 | -0.08 (-0.57%) | 493,900 |
| 8 Nov 2022 | CNY | 13.85 | 14.12 | 13.82 | 14.07 | 14.07 | +0.22 (+1.59%) | 843,653 |
| 7 Nov 2022 | CNY | 14.13 | 14.13 | 13.73 | 13.85 | 13.85 | +0.01 (+0.07%) | 612,452 |
| 4 Nov 2022 | CNY | 13.6 | 13.96 | 13.6 | 13.84 | 13.84 | +0.21 (+1.54%) | 652,378 |
| 3 Nov 2022 | CNY | 13.58 | 13.72 | 13.51 | 13.63 | 13.63 | +0.05 (+0.37%) | 536,026 |
| 2 Nov 2022 | CNY | 13.37 | 13.62 | 13.32 | 13.58 | 13.58 | +0.19 (+1.42%) | 643,110 |
| 1 Nov 2022 | CNY | 13.18 | 13.47 | 13.16 | 13.39 | 13.39 | +0.21 (+1.59%) | 486,995 |
| 31 Oct 2022 | CNY | 12.7 | 13.28 | 12.7 | 13.18 | 13.18 | +0.24 (+1.85%) | 438,205 |
| 28 Oct 2022 | CNY | 13.69 | 13.69 | 12.86 | 12.94 | 12.94 | -0.63 (-4.64%) | 507,481 |
| 27 Oct 2022 | CNY | 13.64 | 13.68 | 13.4 | 13.57 | 13.57 | +0.1 (+0.74%) | 525,478 |
| 26 Oct 2022 | CNY | 13.4 | 13.67 | 13.29 | 13.47 | 13.47 | +0.22 (+1.66%) | 672,565 |
| 25 Oct 2022 | CNY | 13.37 | 13.49 | 13.1 | 13.25 | 13.25 | -0.23 (-1.71%) | 395,736 |
| 24 Oct 2022 | CNY | 13.51 | 13.96 | 13.33 | 13.48 | 13.48 | -0.03 (-0.22%) | 538,540 |
| 21 Oct 2022 | CNY | 13.56 | 13.72 | 13.44 | 13.51 | 13.51 | -0.1 (-0.73%) | 165,335 |
| 20 Oct 2022 | CNY | 13.46 | 13.66 | 13.3 | 13.61 | 13.61 | +0.1 (+0.74%) | 406,560 |
| 19 Oct 2022 | CNY | 13.61 | 13.7 | 13.49 | 13.51 | 13.51 | -0.11 (-0.81%) | 310,700 |
| 18 Oct 2022 | CNY | 13.6 | 13.73 | 13.53 | 13.62 | 13.62 | +0.02 (+0.15%) | 362,408 |
| 17 Oct 2022 | CNY | 13.36 | 13.65 | 13.28 | 13.6 | 13.6 | +0.2 (+1.49%) | 423,915 |
| 14 Oct 2022 | CNY | 13.2 | 13.48 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 420,951 |
| 13 Oct 2022 | CNY | 12.9 | 13.45 | 12.77 | 13.2 | 13.2 | +0.31 (+2.40%) | 635,204 |
| 12 Oct 2022 | CNY | 12.56 | 12.93 | 12.44 | 12.89 | 12.89 | +0.34 (+2.71%) | 370,896 |
| 11 Oct 2022 | CNY | 12.54 | 12.69 | 12.35 | 12.55 | 12.55 | +0.01 (+0.08%) | 351,665 |
| 10 Oct 2022 | CNY | 12.68 | 12.71 | 12.41 | 12.54 | 12.54 | -0.04 (-0.32%) | 383,895 |
| 30 Sep 2022 | CNY | 12.78 | 12.86 | 12.55 | 12.58 | 12.58 | -0.18 (-1.41%) | 402,025 |
| 29 Sep 2022 | CNY | 13.05 | 13.16 | 12.7 | 12.76 | 12.76 | -0.24 (-1.85%) | 333,150 |
