| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 14.73 | 14.93 | 13.9 | 13.92 | 13.92 | -0.87 (-5.88%) | 14,992,911 |
| 21 Nov 2022 | CNY | 14.9 | 15.05 | 14.45 | 14.79 | 14.79 | -0.34 (-2.25%) | 8,316,045 |
| 18 Nov 2022 | CNY | 14.88 | 15.27 | 14.7 | 15.13 | 15.13 | +0.26 (+1.75%) | 9,542,479 |
| 17 Nov 2022 | CNY | 14.81 | 14.99 | 14.55 | 14.87 | 14.87 | +0.1 (+0.68%) | 8,661,811 |
| 16 Nov 2022 | CNY | 14.5 | 15.2 | 14.1 | 14.77 | 14.77 | +0.43 (+3.00%) | 19,814,364 |
| 15 Nov 2022 | CNY | 14.73 | 14.73 | 14.03 | 14.34 | 14.34 | -0.09 (-0.62%) | 15,320,286 |
| 14 Nov 2022 | CNY | 13.8 | 14.76 | 13.78 | 14.43 | 14.43 | +0.56 (+4.04%) | 17,063,691 |
| 11 Nov 2022 | CNY | 14.81 | 15.45 | 13.61 | 13.87 | 13.87 | -0.51 (-3.55%) | 24,419,380 |
| 10 Nov 2022 | CNY | 14.97 | 15.5 | 14.3 | 14.38 | 14.38 | -0.61 (-4.07%) | 17,430,476 |
| 9 Nov 2022 | CNY | 15.07 | 15.57 | 14.66 | 14.99 | 14.99 | -0.12 (-0.79%) | 12,057,570 |
| 8 Nov 2022 | CNY | 15.4 | 15.75 | 15.05 | 15.11 | 15.11 | -0.3 (-1.95%) | 9,093,272 |
| 7 Nov 2022 | CNY | 14.97 | 15.8 | 14.97 | 15.41 | 15.41 | +0.55 (+3.70%) | 13,663,338 |
| 4 Nov 2022 | CNY | 15.56 | 15.9 | 14.69 | 14.86 | 14.86 | -0.56 (-3.63%) | 21,574,227 |
| 3 Nov 2022 | CNY | 14.45 | 15.45 | 14.3 | 15.42 | 15.42 | +0.85 (+5.83%) | 14,630,752 |
| 2 Nov 2022 | CNY | 14.09 | 15.25 | 14.01 | 14.57 | 14.57 | +0.42 (+2.97%) | 16,513,226 |
| 1 Nov 2022 | CNY | 13.82 | 14.3 | 13.5 | 14.15 | 14.15 | +0.43 (+3.13%) | 19,855,149 |
| 31 Oct 2022 | CNY | 13.7 | 14.35 | 13.13 | 13.72 | 13.72 | +0.21 (+1.55%) | 22,055,136 |
| 28 Oct 2022 | CNY | 13.87 | 14.05 | 13.39 | 13.51 | 13.51 | -0.3 (-2.17%) | 14,215,209 |
| 27 Oct 2022 | CNY | 13.16 | 14.15 | 12.91 | 13.81 | 13.81 | +0.78 (+5.99%) | 25,839,302 |
| 26 Oct 2022 | CNY | 11.99 | 13.57 | 11.96 | 13.03 | 13.03 | +1.03 (+8.58%) | 24,983,804 |
| 25 Oct 2022 | CNY | 12.7 | 12.88 | 11.76 | 12 | 12 | -0.6 (-4.76%) | 22,229,762 |
| 24 Oct 2022 | CNY | 12.76 | 13.29 | 12.38 | 12.6 | 12.6 | +0.07 (+0.56%) | 26,419,227 |
| 21 Oct 2022 | CNY | 12.23 | 13.1 | 12.12 | 12.53 | 12.53 | +0.26 (+2.12%) | 27,788,028 |
| 20 Oct 2022 | CNY | 12.1 | 12.75 | 12 | 12.27 | 12.27 | -0.19 (-1.52%) | 27,748,789 |
| 19 Oct 2022 | CNY | 11.41 | 13.08 | 11.41 | 12.46 | 12.46 | +0.55 (+4.62%) | 50,365,674 |
| 18 Oct 2022 | CNY | 10.34 | 12.17 | 10.19 | 11.91 | 11.91 | +1.69 (+16.54%) | 47,827,649 |
| 17 Oct 2022 | CNY | 9.62 | 10.87 | 9.62 | 10.22 | 10.22 | +0.53 (+5.47%) | 38,377,604 |
| 14 Oct 2022 | CNY | 9.15 | 9.84 | 9.15 | 9.69 | 9.69 | +0.59 (+6.48%) | 32,053,542 |
| 13 Oct 2022 | CNY | 9.19 | 9.37 | 9.1 | 9.1 | 9.1 | -0.09 (-0.98%) | 12,989,077 |
| 12 Oct 2022 | CNY | 9.05 | 9.22 | 8.81 | 9.19 | 9.19 | +0.07 (+0.77%) | 16,014,480 |
