| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.12 | 14.19 | 13.38 | 13.42 | 13.42 | -0.65 (-4.62%) | 6,739,926 |
| 21 Nov 2022 | CNY | 14.09 | 14.2 | 13.95 | 14.07 | 14.07 | -0.1 (-0.71%) | 3,737,298 |
| 18 Nov 2022 | CNY | 14.29 | 14.67 | 14.17 | 14.17 | 14.17 | -0.03 (-0.21%) | 6,089,653 |
| 17 Nov 2022 | CNY | 14.2 | 14.29 | 14.05 | 14.2 | 14.2 | -0.01 (-0.07%) | 2,955,406 |
| 16 Nov 2022 | CNY | 14.41 | 14.5 | 14.13 | 14.21 | 14.21 | -0.17 (-1.18%) | 4,200,229 |
| 15 Nov 2022 | CNY | 14 | 14.41 | 13.73 | 14.38 | 14.38 | +0.45 (+3.23%) | 7,609,838 |
| 14 Nov 2022 | CNY | 13.69 | 14.24 | 13.41 | 13.93 | 13.93 | +0.28 (+2.05%) | 6,843,487 |
| 11 Nov 2022 | CNY | 14.16 | 14.4 | 13.61 | 13.65 | 13.65 | -0.27 (-1.94%) | 8,703,288 |
| 10 Nov 2022 | CNY | 13.92 | 14.54 | 13.91 | 13.92 | 13.92 | -0.13 (-0.93%) | 6,206,144 |
| 9 Nov 2022 | CNY | 14.07 | 14.28 | 13.88 | 14.05 | 14.05 | -0.09 (-0.64%) | 3,505,951 |
| 8 Nov 2022 | CNY | 14.25 | 14.36 | 13.98 | 14.14 | 14.14 | -0.2 (-1.39%) | 3,890,128 |
| 7 Nov 2022 | CNY | 14.18 | 14.83 | 14.18 | 14.34 | 14.34 | +0.24 (+1.70%) | 6,683,134 |
| 4 Nov 2022 | CNY | 14.21 | 14.37 | 13.96 | 14.1 | 14.1 | -0.1 (-0.70%) | 5,757,328 |
| 3 Nov 2022 | CNY | 14.2 | 14.38 | 14.05 | 14.2 | 14.2 | -0.2 (-1.39%) | 3,874,526 |
| 2 Nov 2022 | CNY | 13.99 | 14.66 | 13.99 | 14.4 | 14.4 | +0.33 (+2.35%) | 8,772,190 |
| 1 Nov 2022 | CNY | 14.01 | 14.48 | 13.86 | 14.07 | 14.07 | +0.02 (+0.14%) | 4,330,917 |
| 31 Oct 2022 | CNY | 13.64 | 14.27 | 13.46 | 14.05 | 14.05 | +0.54 (+4.00%) | 4,219,179 |
| 28 Oct 2022 | CNY | 13.99 | 14.34 | 13.42 | 13.51 | 13.51 | -0.66 (-4.66%) | 4,263,373 |
| 27 Oct 2022 | CNY | 14.2 | 14.42 | 13.98 | 14.17 | 14.17 | -0.09 (-0.63%) | 5,618,739 |
| 26 Oct 2022 | CNY | 13.48 | 14.39 | 13.32 | 14.26 | 14.26 | +0.86 (+6.42%) | 5,912,337 |
| 25 Oct 2022 | CNY | 13.7 | 13.9 | 13.06 | 13.4 | 13.4 | -0.38 (-2.76%) | 4,362,009 |
| 24 Oct 2022 | CNY | 14.14 | 14.49 | 13.7 | 13.78 | 13.78 | -0.46 (-3.23%) | 4,792,443 |
| 21 Oct 2022 | CNY | 14.06 | 14.45 | 14 | 14.24 | 14.24 | -0.01 (-0.07%) | 4,665,790 |
| 20 Oct 2022 | CNY | 13.93 | 14.44 | 13.74 | 14.25 | 14.25 | +0.31 (+2.22%) | 7,588,625 |
| 19 Oct 2022 | CNY | 13.79 | 14.55 | 13.63 | 13.94 | 13.94 | +0.16 (+1.16%) | 7,827,258 |
| 18 Oct 2022 | CNY | 13.61 | 13.95 | 13.32 | 13.78 | 13.78 | +0.2 (+1.47%) | 4,974,209 |
| 17 Oct 2022 | CNY | 13.22 | 13.84 | 13.16 | 13.58 | 13.58 | +0.37 (+2.80%) | 5,994,108 |
| 14 Oct 2022 | CNY | 12.39 | 13.41 | 12.38 | 13.21 | 13.21 | +0.95 (+7.75%) | 7,291,773 |
| 13 Oct 2022 | CNY | 11.76 | 12.38 | 11.72 | 12.26 | 12.26 | +0.39 (+3.29%) | 3,418,412 |
| 12 Oct 2022 | CNY | 11.6 | 11.88 | 11.23 | 11.87 | 11.87 | +0.39 (+3.40%) | 2,408,448 |
