| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.63 | 15.65 | 14.51 | 15.03 | 15.03 | -0.59 (-3.78%) | 6,583,812 |
| 22 Nov 2022 | CNY | 15.41 | 16.38 | 15.41 | 15.62 | 15.62 | +0.04 (+0.26%) | 5,792,330 |
| 21 Nov 2022 | CNY | 16 | 16.18 | 14.61 | 15.58 | 15.58 | -0.83 (-5.06%) | 12,597,586 |
| 18 Nov 2022 | CNY | 16.57 | 16.84 | 16.41 | 16.41 | 16.41 | -0.12 (-0.73%) | 4,276,334 |
| 17 Nov 2022 | CNY | 16.78 | 17.58 | 16.21 | 16.53 | 16.53 | -0.55 (-3.22%) | 7,973,516 |
| 16 Nov 2022 | CNY | 16.24 | 17.47 | 16.24 | 17.08 | 17.08 | +0.43 (+2.58%) | 11,140,159 |
| 15 Nov 2022 | CNY | 16.8 | 16.95 | 15.96 | 16.65 | 16.65 | -0.09 (-0.54%) | 8,761,050 |
| 14 Nov 2022 | CNY | 17.48 | 17.5 | 16.52 | 16.74 | 16.74 | -0.76 (-4.34%) | 8,588,896 |
| 11 Nov 2022 | CNY | 16.06 | 18.1 | 16.04 | 17.5 | 17.5 | +1.67 (+10.55%) | 17,090,175 |
| 10 Nov 2022 | CNY | 15.44 | 16.53 | 15.43 | 15.83 | 15.83 | +0.32 (+2.06%) | 9,740,973 |
| 9 Nov 2022 | CNY | 14.97 | 15.79 | 14.68 | 15.51 | 15.51 | +0.55 (+3.68%) | 9,617,051 |
| 8 Nov 2022 | CNY | 15.09 | 16.9 | 14.64 | 14.96 | 14.96 | +0.16 (+1.08%) | 15,480,799 |
| 7 Nov 2022 | CNY | 14.7 | 15.6 | 14.62 | 14.8 | 14.8 | +0.1 (+0.68%) | 9,259,804 |
| 4 Nov 2022 | CNY | 14.9 | 15.09 | 14.6 | 14.7 | 14.7 | +0.03 (+0.20%) | 7,067,748 |
| 3 Nov 2022 | CNY | 13.58 | 14.96 | 13.45 | 14.67 | 14.67 | +0.99 (+7.24%) | 13,896,781 |
| 2 Nov 2022 | CNY | 13.39 | 14.08 | 13.21 | 13.68 | 13.68 | +0.42 (+3.17%) | 7,759,529 |
| 1 Nov 2022 | CNY | 13.53 | 13.62 | 13.03 | 13.26 | 13.26 | -0.06 (-0.45%) | 3,075,194 |
| 31 Oct 2022 | CNY | 13.32 | 13.78 | 12.88 | 13.32 | 13.32 | +0.02 (+0.15%) | 5,974,209 |
| 28 Oct 2022 | CNY | 13.55 | 13.8 | 13.12 | 13.3 | 13.3 | -0.35 (-2.56%) | 6,808,293 |
| 27 Oct 2022 | CNY | 12.69 | 13.92 | 12.6 | 13.65 | 13.65 | +1.35 (+10.98%) | 15,561,902 |
| 26 Oct 2022 | CNY | 11.77 | 12.68 | 11.77 | 12.3 | 12.3 | +0.53 (+4.50%) | 4,324,599 |
| 25 Oct 2022 | CNY | 12.2 | 12.2 | 11.7 | 11.77 | 11.77 | -0.48 (-3.92%) | 2,728,298 |
| 24 Oct 2022 | CNY | 12.19 | 12.43 | 12.07 | 12.25 | 12.25 | +0.15 (+1.24%) | 3,822,676 |
| 21 Oct 2022 | CNY | 11.64 | 12.3 | 11.64 | 12.1 | 12.1 | +0.43 (+3.68%) | 4,623,180 |
| 20 Oct 2022 | CNY | 11.55 | 11.9 | 11.54 | 11.67 | 11.67 | +0.07 (+0.60%) | 2,478,047 |
| 19 Oct 2022 | CNY | 12.2 | 12.2 | 11.6 | 11.6 | 11.6 | -0.35 (-2.93%) | 2,762,357 |
| 18 Oct 2022 | CNY | 11.49 | 12.09 | 11.3 | 11.95 | 11.95 | +0.48 (+4.18%) | 5,120,713 |
| 17 Oct 2022 | CNY | 11.17 | 11.7 | 11.13 | 11.47 | 11.47 | +0.28 (+2.50%) | 3,339,557 |
| 14 Oct 2022 | CNY | 10.84 | 11.3 | 10.84 | 11.19 | 11.19 | +0.39 (+3.61%) | 2,991,839 |
| 13 Oct 2022 | CNY | 10.38 | 11.15 | 10.33 | 10.8 | 10.8 | +0.36 (+3.45%) | 3,023,055 |
