| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 18.39 | 19.55 | 18.28 | 19.5 | 19.5 | +1.15 (+6.27%) | 63,826,592 |
| 22 Nov 2022 | CNY | 18.49 | 18.68 | 18.2 | 18.35 | 18.35 | -0.24 (-1.29%) | 21,570,566 |
| 21 Nov 2022 | CNY | 18.03 | 18.64 | 17.8 | 18.59 | 18.59 | +0.49 (+2.71%) | 27,684,809 |
| 18 Nov 2022 | CNY | 18.2 | 18.58 | 17.97 | 18.1 | 18.1 | -0.1 (-0.55%) | 25,627,469 |
| 17 Nov 2022 | CNY | 18.28 | 18.29 | 17.72 | 18.2 | 18.2 | -0.13 (-0.71%) | 32,633,658 |
| 16 Nov 2022 | CNY | 18.66 | 18.78 | 18.3 | 18.33 | 18.33 | -0.41 (-2.19%) | 25,249,570 |
| 15 Nov 2022 | CNY | 18.35 | 18.74 | 18.18 | 18.74 | 18.74 | +0.5 (+2.74%) | 30,112,275 |
| 14 Nov 2022 | CNY | 18.61 | 18.78 | 18.16 | 18.24 | 18.24 | -0.39 (-2.09%) | 27,808,337 |
| 11 Nov 2022 | CNY | 19.29 | 19.5 | 18.51 | 18.63 | 18.63 | -0.26 (-1.38%) | 42,440,269 |
| 10 Nov 2022 | CNY | 19.21 | 19.26 | 18.82 | 18.89 | 18.89 | -0.41 (-2.12%) | 19,782,664 |
| 9 Nov 2022 | CNY | 19.74 | 19.86 | 19.16 | 19.3 | 19.3 | -0.49 (-2.48%) | 22,418,880 |
| 8 Nov 2022 | CNY | 19.89 | 20 | 19.6 | 19.79 | 19.79 | -0.11 (-0.55%) | 16,440,514 |
| 7 Nov 2022 | CNY | 19.9 | 20.19 | 19.77 | 19.9 | 19.9 | 0.0 (0.0%) | 32,015,056 |
| 4 Nov 2022 | CNY | 19.04 | 20.06 | 18.98 | 19.9 | 19.9 | +0.86 (+4.52%) | 40,157,305 |
| 3 Nov 2022 | CNY | 18.49 | 19.14 | 18.4 | 19.04 | 19.04 | +0.32 (+1.71%) | 31,857,237 |
| 2 Nov 2022 | CNY | 18.4 | 18.89 | 18.28 | 18.72 | 18.72 | +0.26 (+1.41%) | 34,541,630 |
| 1 Nov 2022 | CNY | 17.99 | 18.65 | 17.88 | 18.46 | 18.46 | +0.74 (+4.18%) | 48,755,386 |
| 31 Oct 2022 | CNY | 17.87 | 18.28 | 17.57 | 17.72 | 17.72 | -0.3 (-1.66%) | 28,681,221 |
| 28 Oct 2022 | CNY | 18.97 | 18.97 | 17.77 | 18.02 | 18.02 | -1.18 (-6.15%) | 56,542,000 |
| 27 Oct 2022 | CNY | 19.41 | 19.82 | 19.2 | 19.2 | 19.2 | -0.05 (-0.26%) | 43,067,468 |
| 26 Oct 2022 | CNY | 19.3 | 19.65 | 18.87 | 19.25 | 19.25 | +0.1 (+0.52%) | 40,112,360 |
| 25 Oct 2022 | CNY | 19.1 | 19.45 | 18.35 | 19.15 | 19.15 | +0.05 (+0.26%) | 35,108,023 |
| 24 Oct 2022 | CNY | 19.2 | 19.5 | 18.82 | 19.1 | 19.1 | 0.0 (0.0%) | 31,347,375 |
| 21 Oct 2022 | CNY | 19.2 | 19.44 | 19.05 | 19.1 | 19.1 | -0.13 (-0.68%) | 21,212,847 |
| 20 Oct 2022 | CNY | 19.71 | 19.71 | 18.8 | 19.23 | 19.23 | -0.49 (-2.48%) | 37,161,520 |
| 19 Oct 2022 | CNY | 20.2 | 20.72 | 19.65 | 19.72 | 19.72 | -0.45 (-2.23%) | 42,242,194 |
| 18 Oct 2022 | CNY | 20.39 | 20.48 | 19.9 | 20.17 | 20.17 | -0.34 (-1.66%) | 48,312,872 |
| 17 Oct 2022 | CNY | 20.72 | 20.85 | 20 | 20.51 | 20.51 | -0.47 (-2.24%) | 36,724,507 |
| 14 Oct 2022 | CNY | 20.67 | 21.31 | 20.03 | 20.98 | 20.98 | +0.69 (+3.40%) | 46,362,378 |
| 13 Oct 2022 | CNY | 20.35 | 20.6 | 20.01 | 20.29 | 20.29 | -0.06 (-0.29%) | 32,576,261 |
