| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 14.41 | 14.69 | 13.88 | 14.59 | 14.59 | +0.2 (+1.39%) | 993,672 |
| 22 Nov 2022 | CNY | 15.15 | 15.21 | 14.28 | 14.39 | 14.39 | -0.76 (-5.02%) | 1,336,965 |
| 21 Nov 2022 | CNY | 15.1 | 15.24 | 14.93 | 15.15 | 15.15 | +0.05 (+0.33%) | 909,911 |
| 18 Nov 2022 | CNY | 14.88 | 15.5 | 14.82 | 15.1 | 15.1 | +0.22 (+1.48%) | 1,122,682 |
| 17 Nov 2022 | CNY | 14.67 | 14.88 | 14.52 | 14.88 | 14.88 | +0.12 (+0.81%) | 495,863 |
| 16 Nov 2022 | CNY | 14.91 | 14.99 | 14.63 | 14.76 | 14.76 | -0.05 (-0.34%) | 466,087 |
| 15 Nov 2022 | CNY | 14.33 | 14.83 | 14.27 | 14.81 | 14.81 | +0.43 (+2.99%) | 573,022 |
| 14 Nov 2022 | CNY | 14.7 | 14.7 | 14.38 | 14.38 | 14.38 | -0.05 (-0.35%) | 650,208 |
| 11 Nov 2022 | CNY | 14.8 | 14.98 | 14.41 | 14.43 | 14.43 | -0.12 (-0.82%) | 798,370 |
| 10 Nov 2022 | CNY | 14.8 | 14.93 | 14.54 | 14.55 | 14.55 | -0.27 (-1.82%) | 520,500 |
| 9 Nov 2022 | CNY | 15.13 | 15.13 | 14.78 | 14.82 | 14.82 | -0.18 (-1.20%) | 538,276 |
| 8 Nov 2022 | CNY | 14.82 | 15.06 | 14.7 | 15 | 15 | +0.02 (+0.13%) | 690,285 |
| 7 Nov 2022 | CNY | 15.3 | 15.3 | 14.82 | 14.98 | 14.98 | -0.07 (-0.47%) | 793,438 |
| 4 Nov 2022 | CNY | 14.95 | 15.2 | 14.89 | 15.05 | 15.05 | +0.18 (+1.21%) | 850,007 |
| 3 Nov 2022 | CNY | 14.84 | 14.99 | 14.67 | 14.87 | 14.87 | +0.03 (+0.20%) | 847,761 |
| 2 Nov 2022 | CNY | 14.76 | 15.07 | 14.65 | 14.84 | 14.84 | +0.02 (+0.13%) | 1,022,448 |
| 1 Nov 2022 | CNY | 14.2 | 14.83 | 14.01 | 14.82 | 14.82 | +0.91 (+6.54%) | 1,320,757 |
| 31 Oct 2022 | CNY | 13.07 | 14.3 | 13.07 | 13.91 | 13.91 | +0.65 (+4.90%) | 1,427,457 |
| 28 Oct 2022 | CNY | 13.47 | 13.88 | 13.1 | 13.26 | 13.26 | -0.8 (-5.69%) | 1,375,212 |
| 27 Oct 2022 | CNY | 14.27 | 14.4 | 13.9 | 14.06 | 14.06 | -0.07 (-0.50%) | 838,817 |
| 26 Oct 2022 | CNY | 13.74 | 14.18 | 13.6 | 14.13 | 14.13 | +0.53 (+3.90%) | 739,299 |
| 25 Oct 2022 | CNY | 13.78 | 13.89 | 13.33 | 13.6 | 13.6 | -0.23 (-1.66%) | 899,374 |
| 24 Oct 2022 | CNY | 14.05 | 14.38 | 13.71 | 13.83 | 13.83 | -0.15 (-1.07%) | 651,381 |
| 21 Oct 2022 | CNY | 13.98 | 14.19 | 13.78 | 13.98 | 13.98 | +0.05 (+0.36%) | 672,000 |
| 20 Oct 2022 | CNY | 13.91 | 14.09 | 13.6 | 13.93 | 13.93 | -0.02 (-0.14%) | 738,045 |
| 19 Oct 2022 | CNY | 14.21 | 14.25 | 13.93 | 13.95 | 13.95 | -0.26 (-1.83%) | 904,498 |
| 18 Oct 2022 | CNY | 14.17 | 14.48 | 14.13 | 14.21 | 14.21 | +0.04 (+0.28%) | 878,289 |
| 17 Oct 2022 | CNY | 13.6 | 14.18 | 13.6 | 14.17 | 14.17 | +0.39 (+2.83%) | 698,503 |
| 14 Oct 2022 | CNY | 13.46 | 13.83 | 13.46 | 13.78 | 13.78 | +0.34 (+2.53%) | 451,447 |
| 13 Oct 2022 | CNY | 13.35 | 13.69 | 13.19 | 13.44 | 13.44 | +0.13 (+0.98%) | 604,620 |
