| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 20.7 | 20.78 | 20.24 | 20.37 | 20.37 | -0.28 (-1.36%) | 12,933,375 |
| 21 Nov 2022 | CNY | 20.37 | 20.82 | 20.26 | 20.65 | 20.65 | +0.07 (+0.34%) | 13,346,478 |
| 18 Nov 2022 | CNY | 20.87 | 20.99 | 20.33 | 20.58 | 20.58 | -0.23 (-1.11%) | 14,899,408 |
| 17 Nov 2022 | CNY | 20.9 | 21.08 | 20.59 | 20.81 | 20.81 | -0.06 (-0.29%) | 16,402,105 |
| 16 Nov 2022 | CNY | 21.23 | 21.43 | 20.79 | 20.87 | 20.87 | -0.44 (-2.06%) | 17,724,456 |
| 15 Nov 2022 | CNY | 21.18 | 21.39 | 20.85 | 21.31 | 21.31 | +0.13 (+0.61%) | 22,205,482 |
| 14 Nov 2022 | CNY | 21.75 | 22.19 | 20.8 | 21.18 | 21.18 | -0.9 (-4.08%) | 34,442,367 |
| 11 Nov 2022 | CNY | 23.5 | 23.55 | 22 | 22.08 | 22.08 | -0.48 (-2.13%) | 29,836,489 |
| 10 Nov 2022 | CNY | 22.92 | 23.1 | 22.4 | 22.56 | 22.56 | -0.64 (-2.76%) | 25,623,582 |
| 9 Nov 2022 | CNY | 23.25 | 23.59 | 23.01 | 23.2 | 23.2 | +0.2 (+0.87%) | 26,264,768 |
| 8 Nov 2022 | CNY | 22.9 | 23.49 | 22.71 | 23 | 23 | +0.05 (+0.22%) | 27,143,062 |
| 7 Nov 2022 | CNY | 23.3 | 23.4 | 22.8 | 22.95 | 22.95 | -0.1 (-0.43%) | 49,346,880 |
| 4 Nov 2022 | CNY | 21.57 | 23.29 | 21.39 | 23.05 | 23.05 | +1.88 (+8.88%) | 65,378,922 |
| 3 Nov 2022 | CNY | 19.99 | 21.66 | 19.85 | 21.17 | 21.17 | +1.18 (+5.90%) | 39,371,496 |
| 2 Nov 2022 | CNY | 19.6 | 20.11 | 19.53 | 19.99 | 19.99 | +0.2 (+1.01%) | 17,500,128 |
| 1 Nov 2022 | CNY | 18.96 | 20.03 | 18.88 | 19.79 | 19.79 | +0.96 (+5.10%) | 23,520,277 |
| 31 Oct 2022 | CNY | 18.5 | 19.09 | 18.35 | 18.83 | 18.83 | +0.2 (+1.07%) | 12,062,836 |
| 28 Oct 2022 | CNY | 19 | 19.27 | 18.45 | 18.63 | 18.63 | -0.67 (-3.47%) | 14,534,412 |
| 27 Oct 2022 | CNY | 18.78 | 20.19 | 18.78 | 19.3 | 19.3 | +0.55 (+2.93%) | 25,337,789 |
| 26 Oct 2022 | CNY | 18.36 | 18.85 | 18.29 | 18.75 | 18.75 | +0.54 (+2.97%) | 16,157,727 |
| 25 Oct 2022 | CNY | 18.1 | 18.25 | 17.5 | 18.21 | 18.21 | +0.11 (+0.61%) | 11,790,962 |
| 24 Oct 2022 | CNY | 18.57 | 19.07 | 18.06 | 18.1 | 18.1 | -0.35 (-1.90%) | 14,570,944 |
| 21 Oct 2022 | CNY | 18.69 | 18.97 | 18.39 | 18.45 | 18.45 | -0.14 (-0.75%) | 10,087,991 |
| 20 Oct 2022 | CNY | 18.9 | 19.01 | 18.3 | 18.59 | 18.59 | -0.42 (-2.21%) | 11,694,661 |
| 19 Oct 2022 | CNY | 19.03 | 19.56 | 18.96 | 19.01 | 19.01 | -0.03 (-0.16%) | 12,353,525 |
| 18 Oct 2022 | CNY | 19.5 | 19.58 | 18.96 | 19.04 | 19.04 | -0.19 (-0.99%) | 11,692,082 |
| 17 Oct 2022 | CNY | 18.99 | 19.29 | 18.92 | 19.23 | 19.23 | +0.08 (+0.42%) | 10,582,539 |
| 14 Oct 2022 | CNY | 18.68 | 19.35 | 18.65 | 19.15 | 19.15 | +0.69 (+3.74%) | 18,611,454 |
| 13 Oct 2022 | CNY | 18.4 | 18.72 | 18.3 | 18.46 | 18.46 | -0.24 (-1.28%) | 12,197,971 |
| 12 Oct 2022 | CNY | 18.6 | 18.7 | 17.61 | 18.7 | 18.7 | +0.21 (+1.14%) | 18,545,298 |
