| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.18 | 14.18 | 13.4 | 13.71 | 13.71 | -0.32 (-2.28%) | 1,549,144 |
| 22 Nov 2022 | CNY | 14.35 | 14.66 | 13.97 | 14.03 | 14.03 | -0.27 (-1.89%) | 1,995,623 |
| 21 Nov 2022 | CNY | 14.62 | 14.72 | 14.08 | 14.3 | 14.3 | -0.29 (-1.99%) | 2,033,351 |
| 18 Nov 2022 | CNY | 14.32 | 14.82 | 14.22 | 14.59 | 14.59 | +0.27 (+1.89%) | 3,684,840 |
| 17 Nov 2022 | CNY | 13.99 | 14.38 | 13.92 | 14.32 | 14.32 | +0.22 (+1.56%) | 1,637,621 |
| 16 Nov 2022 | CNY | 14.11 | 14.34 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 1,889,113 |
| 15 Nov 2022 | CNY | 13.64 | 14.09 | 13.6 | 14 | 14 | +0.36 (+2.64%) | 1,876,229 |
| 14 Nov 2022 | CNY | 13.8 | 13.8 | 13.51 | 13.64 | 13.64 | -0.03 (-0.22%) | 1,141,799 |
| 11 Nov 2022 | CNY | 14.18 | 14.3 | 13.66 | 13.67 | 13.67 | -0.36 (-2.57%) | 2,268,341 |
| 10 Nov 2022 | CNY | 13.82 | 14.21 | 13.66 | 14.03 | 14.03 | +0.18 (+1.30%) | 2,794,796 |
| 9 Nov 2022 | CNY | 13.95 | 13.97 | 13.7 | 13.85 | 13.85 | -0.1 (-0.72%) | 1,620,111 |
| 8 Nov 2022 | CNY | 13.65 | 13.96 | 13.51 | 13.95 | 13.95 | +0.22 (+1.60%) | 1,910,884 |
| 7 Nov 2022 | CNY | 13.76 | 14.01 | 13.6 | 13.73 | 13.73 | -0.02 (-0.15%) | 1,790,357 |
| 4 Nov 2022 | CNY | 13.7 | 13.78 | 13.5 | 13.75 | 13.75 | +0.1 (+0.73%) | 1,905,550 |
| 3 Nov 2022 | CNY | 13.8 | 13.8 | 13.38 | 13.65 | 13.65 | -0.14 (-1.02%) | 1,858,910 |
| 2 Nov 2022 | CNY | 13.73 | 13.87 | 13.54 | 13.79 | 13.79 | +0.09 (+0.66%) | 2,373,841 |
| 1 Nov 2022 | CNY | 13.8 | 13.97 | 13.45 | 13.7 | 13.7 | -0.18 (-1.30%) | 3,629,169 |
| 31 Oct 2022 | CNY | 13.49 | 14.33 | 13.4 | 13.88 | 13.88 | +0.73 (+5.55%) | 4,161,307 |
| 28 Oct 2022 | CNY | 13.6 | 13.75 | 13.12 | 13.15 | 13.15 | -0.43 (-3.17%) | 1,528,621 |
| 27 Oct 2022 | CNY | 13.49 | 13.81 | 13.49 | 13.58 | 13.58 | -0.01 (-0.07%) | 2,202,718 |
| 26 Oct 2022 | CNY | 12.72 | 13.71 | 12.72 | 13.59 | 13.59 | +0.64 (+4.94%) | 2,106,626 |
| 25 Oct 2022 | CNY | 13.23 | 13.28 | 12.82 | 12.95 | 12.95 | -0.17 (-1.30%) | 942,256 |
| 24 Oct 2022 | CNY | 13.27 | 13.59 | 13 | 13.12 | 13.12 | -0.2 (-1.50%) | 947,613 |
| 21 Oct 2022 | CNY | 13.18 | 13.33 | 12.95 | 13.32 | 13.32 | +0.09 (+0.68%) | 758,030 |
| 20 Oct 2022 | CNY | 13.16 | 13.32 | 12.98 | 13.23 | 13.23 | +0.15 (+1.15%) | 731,023 |
| 19 Oct 2022 | CNY | 12.98 | 13.22 | 12.95 | 13.08 | 13.08 | -0.08 (-0.61%) | 741,349 |
| 18 Oct 2022 | CNY | 13.38 | 13.38 | 13.03 | 13.16 | 13.16 | -0.14 (-1.05%) | 785,122 |
| 17 Oct 2022 | CNY | 12.96 | 13.34 | 12.88 | 13.3 | 13.3 | +0.36 (+2.78%) | 1,113,964 |
| 14 Oct 2022 | CNY | 12.95 | 12.99 | 12.66 | 12.94 | 12.94 | +0.22 (+1.73%) | 1,329,488 |
| 13 Oct 2022 | CNY | 12.6 | 12.92 | 12.39 | 12.72 | 12.72 | +0.31 (+2.50%) | 937,336 |
