| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 15.94 | 16.19 | 15.59 | 16.11 | 16.11 | +0.41 (+2.61%) | 2,878,776 |
| 14 Nov 2022 | CNY | 15.72 | 15.88 | 15.39 | 15.7 | 15.7 | 0.0 (0.0%) | 1,801,798 |
| 11 Nov 2022 | CNY | 15.94 | 16.15 | 15.7 | 15.7 | 15.7 | -0.03 (-0.19%) | 2,266,196 |
| 10 Nov 2022 | CNY | 15.78 | 16.08 | 15.62 | 15.73 | 15.73 | +0.01 (+0.06%) | 1,908,672 |
| 9 Nov 2022 | CNY | 16.12 | 16.16 | 15.6 | 15.72 | 15.72 | -0.29 (-1.81%) | 2,185,877 |
| 8 Nov 2022 | CNY | 15.68 | 16.18 | 15.67 | 16.01 | 16.01 | +0.37 (+2.37%) | 3,706,089 |
| 7 Nov 2022 | CNY | 15.75 | 15.88 | 15.47 | 15.64 | 15.64 | -0.12 (-0.76%) | 1,902,591 |
| 4 Nov 2022 | CNY | 15.81 | 15.88 | 15.46 | 15.76 | 15.76 | 0.0 (0.0%) | 3,542,892 |
| 3 Nov 2022 | CNY | 15.06 | 15.8 | 15.06 | 15.76 | 15.76 | +0.81 (+5.42%) | 4,891,130 |
| 2 Nov 2022 | CNY | 14.66 | 14.95 | 14.46 | 14.95 | 14.95 | +0.4 (+2.75%) | 2,425,801 |
| 1 Nov 2022 | CNY | 14.4 | 14.6 | 14.32 | 14.55 | 14.55 | +0.33 (+2.32%) | 1,618,010 |
| 31 Oct 2022 | CNY | 13.92 | 14.44 | 13.87 | 14.22 | 14.22 | +0.3 (+2.16%) | 1,783,435 |
| 28 Oct 2022 | CNY | 14.53 | 14.79 | 13.86 | 13.92 | 13.92 | -0.77 (-5.24%) | 2,184,852 |
| 27 Oct 2022 | CNY | 15.07 | 15.31 | 14.68 | 14.69 | 14.69 | -0.38 (-2.52%) | 2,519,539 |
| 26 Oct 2022 | CNY | 14.79 | 15.13 | 14.51 | 15.07 | 15.07 | +0.42 (+2.87%) | 2,270,469 |
| 25 Oct 2022 | CNY | 14.67 | 14.79 | 14.24 | 14.65 | 14.65 | -0.02 (-0.14%) | 1,583,399 |
| 24 Oct 2022 | CNY | 15.15 | 15.22 | 14.52 | 14.67 | 14.67 | -0.42 (-2.78%) | 2,145,558 |
| 21 Oct 2022 | CNY | 14.82 | 15.16 | 14.8 | 15.09 | 15.09 | +0.28 (+1.89%) | 1,920,340 |
| 20 Oct 2022 | CNY | 14.81 | 15.03 | 14.5 | 14.81 | 14.81 | +0.02 (+0.14%) | 2,490,776 |
| 19 Oct 2022 | CNY | 15.41 | 15.42 | 14.79 | 14.79 | 14.79 | -0.7 (-4.52%) | 3,455,495 |
| 18 Oct 2022 | CNY | 14.94 | 15.94 | 14.76 | 15.49 | 15.49 | +0.53 (+3.54%) | 4,923,578 |
| 17 Oct 2022 | CNY | 14.25 | 14.96 | 14.25 | 14.96 | 14.96 | +0.68 (+4.76%) | 2,979,549 |
| 14 Oct 2022 | CNY | 14.02 | 14.49 | 14.02 | 14.28 | 14.28 | +0.37 (+2.66%) | 2,676,263 |
| 13 Oct 2022 | CNY | 13.86 | 14.22 | 13.79 | 13.91 | 13.91 | +0.02 (+0.14%) | 2,324,396 |
| 12 Oct 2022 | CNY | 13.68 | 13.93 | 13.28 | 13.89 | 13.89 | +0.24 (+1.76%) | 2,091,243 |
| 11 Oct 2022 | CNY | 13.59 | 13.78 | 13.43 | 13.65 | 13.65 | +0.08 (+0.59%) | 1,192,279 |
| 10 Oct 2022 | CNY | 13.95 | 14.09 | 13.49 | 13.57 | 13.57 | -0.22 (-1.60%) | 1,698,326 |
| 30 Sep 2022 | CNY | 14.28 | 14.41 | 13.72 | 13.79 | 13.79 | -0.42 (-2.96%) | 2,538,218 |
| 29 Sep 2022 | CNY | 14.6 | 14.98 | 14.18 | 14.21 | 14.21 | -0.24 (-1.66%) | 2,325,391 |
| 28 Sep 2022 | CNY | 14.92 | 15.09 | 14.31 | 14.45 | 14.45 | -0.45 (-3.02%) | 2,563,759 |
