| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.21 | 14.29 | 13.56 | 13.65 | 13.65 | -0.6 (-4.21%) | 7,656,573 |
| 21 Nov 2022 | CNY | 14.4 | 14.55 | 13.92 | 14.25 | 14.25 | -0.14 (-0.97%) | 6,766,154 |
| 18 Nov 2022 | CNY | 14.48 | 15.02 | 14.39 | 14.39 | 14.39 | -0.21 (-1.44%) | 10,560,232 |
| 17 Nov 2022 | CNY | 14.4 | 14.65 | 14.05 | 14.6 | 14.6 | +0.43 (+3.03%) | 7,803,546 |
| 16 Nov 2022 | CNY | 14.05 | 14.45 | 14.03 | 14.17 | 14.17 | 0.0 (0.0%) | 7,762,070 |
| 15 Nov 2022 | CNY | 13.62 | 14.33 | 13.58 | 14.17 | 14.17 | +0.44 (+3.20%) | 9,105,354 |
| 14 Nov 2022 | CNY | 13.43 | 13.89 | 13.32 | 13.73 | 13.73 | +0.13 (+0.96%) | 7,613,631 |
| 11 Nov 2022 | CNY | 14.48 | 14.55 | 13.55 | 13.6 | 13.6 | -0.44 (-3.13%) | 12,915,609 |
| 10 Nov 2022 | CNY | 14.02 | 14.48 | 13.91 | 14.04 | 14.04 | -0.18 (-1.27%) | 12,945,896 |
| 9 Nov 2022 | CNY | 13.84 | 14.66 | 13.71 | 14.22 | 14.22 | +0.28 (+2.01%) | 16,022,078 |
| 8 Nov 2022 | CNY | 13.45 | 14.29 | 13.24 | 13.94 | 13.94 | +0.42 (+3.11%) | 15,429,437 |
| 7 Nov 2022 | CNY | 13.47 | 14.08 | 13.41 | 13.52 | 13.52 | +0.07 (+0.52%) | 8,432,058 |
| 4 Nov 2022 | CNY | 13.66 | 13.73 | 13.27 | 13.45 | 13.45 | -0.1 (-0.74%) | 7,181,688 |
| 3 Nov 2022 | CNY | 13.49 | 13.83 | 13.36 | 13.55 | 13.55 | -0.05 (-0.37%) | 6,490,297 |
| 2 Nov 2022 | CNY | 13.54 | 13.89 | 13.46 | 13.6 | 13.6 | -0.01 (-0.07%) | 7,678,900 |
| 1 Nov 2022 | CNY | 13.6 | 13.65 | 13.26 | 13.61 | 13.61 | +0.24 (+1.80%) | 8,059,386 |
| 31 Oct 2022 | CNY | 12.58 | 13.75 | 12.46 | 13.37 | 13.37 | +0.77 (+6.11%) | 11,243,790 |
| 28 Oct 2022 | CNY | 13.37 | 13.58 | 12.46 | 12.6 | 12.6 | -0.79 (-5.90%) | 7,309,223 |
| 27 Oct 2022 | CNY | 13.3 | 13.53 | 13.1 | 13.39 | 13.39 | +0.35 (+2.68%) | 8,367,972 |
| 26 Oct 2022 | CNY | 12.13 | 13.25 | 12.1 | 13.04 | 13.04 | +0.91 (+7.50%) | 7,797,382 |
| 25 Oct 2022 | CNY | 12.45 | 12.55 | 12.01 | 12.13 | 12.13 | -0.29 (-2.33%) | 4,087,167 |
| 24 Oct 2022 | CNY | 12.65 | 12.92 | 12.33 | 12.42 | 12.42 | -0.2 (-1.58%) | 5,313,949 |
| 21 Oct 2022 | CNY | 12.69 | 12.89 | 12.4 | 12.62 | 12.62 | -0.02 (-0.16%) | 4,310,443 |
| 20 Oct 2022 | CNY | 12.49 | 12.88 | 12.35 | 12.64 | 12.64 | +0.15 (+1.20%) | 5,320,876 |
| 19 Oct 2022 | CNY | 12.61 | 12.68 | 12.28 | 12.49 | 12.49 | 0.0 (0.0%) | 4,493,056 |
| 18 Oct 2022 | CNY | 12.6 | 12.69 | 12.47 | 12.49 | 12.49 | -0.16 (-1.26%) | 3,929,682 |
| 17 Oct 2022 | CNY | 12.35 | 12.96 | 12.23 | 12.65 | 12.65 | +0.3 (+2.43%) | 5,523,482 |
| 14 Oct 2022 | CNY | 12 | 12.51 | 11.98 | 12.35 | 12.35 | +0.34 (+2.83%) | 5,331,842 |
| 13 Oct 2022 | CNY | 11.4 | 12.23 | 11.28 | 12.01 | 12.01 | +0.55 (+4.80%) | 7,399,736 |
| 12 Oct 2022 | CNY | 10.88 | 11.46 | 10.82 | 11.46 | 11.46 | +0.56 (+5.14%) | 4,458,273 |
