| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 17.85 | 18.07 | 17.75 | 18.04 | 18.04 | +0.21 (+1.18%) | 17,510,988 |
| 23 Nov 2022 | CNY | 18.12 | 18.17 | 17.73 | 17.83 | 17.83 | -0.25 (-1.38%) | 22,933,602 |
| 22 Nov 2022 | CNY | 18.67 | 18.76 | 17.95 | 18.08 | 18.08 | -0.65 (-3.47%) | 38,257,444 |
| 21 Nov 2022 | CNY | 18.28 | 18.93 | 18.18 | 18.73 | 18.73 | +0.29 (+1.57%) | 50,664,435 |
| 18 Nov 2022 | CNY | 17.88 | 18.55 | 17.82 | 18.44 | 18.44 | +0.54 (+3.02%) | 51,616,706 |
| 17 Nov 2022 | CNY | 17.85 | 17.96 | 17.7 | 17.9 | 17.9 | +0.06 (+0.34%) | 15,985,243 |
| 16 Nov 2022 | CNY | 18.09 | 18.1 | 17.8 | 17.84 | 17.84 | -0.24 (-1.33%) | 18,872,259 |
| 15 Nov 2022 | CNY | 17.94 | 18.1 | 17.65 | 18.08 | 18.08 | +0.11 (+0.61%) | 30,674,102 |
| 14 Nov 2022 | CNY | 17.66 | 18.16 | 17.5 | 17.97 | 17.97 | +0.15 (+0.84%) | 35,021,486 |
| 11 Nov 2022 | CNY | 18.66 | 18.74 | 17.81 | 17.82 | 17.82 | -0.6 (-3.26%) | 53,165,215 |
| 10 Nov 2022 | CNY | 18.15 | 18.59 | 18.14 | 18.42 | 18.42 | +0.28 (+1.54%) | 37,473,778 |
| 9 Nov 2022 | CNY | 18.14 | 18.34 | 18.05 | 18.14 | 18.14 | -0.06 (-0.33%) | 20,119,502 |
| 8 Nov 2022 | CNY | 18.18 | 18.43 | 18.05 | 18.2 | 18.2 | +0.13 (+0.72%) | 27,036,630 |
| 7 Nov 2022 | CNY | 18.13 | 18.26 | 17.91 | 18.07 | 18.07 | +0.09 (+0.50%) | 26,762,137 |
| 4 Nov 2022 | CNY | 17.8 | 18.16 | 17.73 | 17.98 | 17.98 | +0.18 (+1.01%) | 26,569,418 |
| 3 Nov 2022 | CNY | 17.8 | 18.01 | 17.68 | 17.8 | 17.8 | -0.33 (-1.82%) | 22,748,620 |
| 2 Nov 2022 | CNY | 17.82 | 18.4 | 17.71 | 18.13 | 18.13 | +0.16 (+0.89%) | 34,415,635 |
| 1 Nov 2022 | CNY | 17.91 | 18.17 | 17.55 | 17.97 | 17.97 | +0.09 (+0.50%) | 26,581,081 |
| 31 Oct 2022 | CNY | 17.89 | 18.18 | 17.66 | 17.88 | 17.88 | -0.17 (-0.94%) | 21,950,041 |
| 28 Oct 2022 | CNY | 18.27 | 18.33 | 17.93 | 18.05 | 18.05 | -0.22 (-1.20%) | 21,348,517 |
| 27 Oct 2022 | CNY | 17.99 | 18.32 | 17.87 | 18.27 | 18.27 | +0.33 (+1.84%) | 24,954,923 |
| 26 Oct 2022 | CNY | 17.54 | 18.06 | 17.51 | 17.94 | 17.94 | +0.43 (+2.46%) | 18,372,435 |
| 25 Oct 2022 | CNY | 17.64 | 17.78 | 17.15 | 17.51 | 17.51 | -0.13 (-0.74%) | 17,852,299 |
| 24 Oct 2022 | CNY | 17.95 | 18.15 | 17.52 | 17.64 | 17.64 | -0.27 (-1.51%) | 16,217,392 |
| 21 Oct 2022 | CNY | 17.96 | 18.06 | 17.74 | 17.91 | 17.91 | -0.05 (-0.28%) | 13,903,336 |
| 20 Oct 2022 | CNY | 17.88 | 18.17 | 17.8 | 17.96 | 17.96 | +0.05 (+0.28%) | 19,844,289 |
| 19 Oct 2022 | CNY | 17.92 | 18.11 | 17.82 | 17.91 | 17.91 | -0.1 (-0.56%) | 17,678,068 |
| 18 Oct 2022 | CNY | 17.92 | 18.11 | 17.62 | 18.01 | 18.01 | +0.14 (+0.78%) | 27,472,696 |
| 17 Oct 2022 | CNY | 17.65 | 17.94 | 17.52 | 17.87 | 17.87 | +0.2 (+1.13%) | 28,534,522 |
| 14 Oct 2022 | CNY | 17.07 | 17.86 | 17.06 | 17.67 | 17.67 | +0.67 (+3.94%) | 32,871,473 |
