| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 21.85 | 22.36 | 21.75 | 21.96 | 21.96 | +0.11 (+0.50%) | 2,835,123 |
| 11 Nov 2022 | CNY | 21.23 | 22.06 | 21.23 | 21.85 | 21.85 | +0.94 (+4.50%) | 3,263,961 |
| 10 Nov 2022 | CNY | 21.18 | 21.23 | 20.81 | 20.91 | 20.91 | -0.28 (-1.32%) | 1,747,927 |
| 9 Nov 2022 | CNY | 21.53 | 21.6 | 21.17 | 21.19 | 21.19 | -0.34 (-1.58%) | 1,601,934 |
| 8 Nov 2022 | CNY | 21.31 | 21.84 | 21.3 | 21.53 | 21.53 | +0.23 (+1.08%) | 3,239,939 |
| 7 Nov 2022 | CNY | 21.25 | 21.71 | 21.11 | 21.3 | 21.3 | -0.17 (-0.79%) | 1,980,835 |
| 4 Nov 2022 | CNY | 20.46 | 21.48 | 20.4 | 21.47 | 21.47 | +1.08 (+5.30%) | 3,283,734 |
| 3 Nov 2022 | CNY | 20.4 | 20.58 | 20.19 | 20.39 | 20.39 | 0.0 (0.0%) | 1,285,755 |
| 2 Nov 2022 | CNY | 20.12 | 20.82 | 19.91 | 20.39 | 20.39 | +0.27 (+1.34%) | 2,776,352 |
| 1 Nov 2022 | CNY | 19.95 | 20.19 | 19.58 | 20.12 | 20.12 | +0.23 (+1.16%) | 3,566,478 |
| 31 Oct 2022 | CNY | 20.03 | 20.39 | 19.72 | 19.89 | 19.89 | -0.27 (-1.34%) | 2,074,145 |
| 28 Oct 2022 | CNY | 20.95 | 20.95 | 20.12 | 20.16 | 20.16 | -0.83 (-3.95%) | 3,148,669 |
| 27 Oct 2022 | CNY | 21.54 | 21.58 | 20.97 | 20.99 | 20.99 | -0.58 (-2.69%) | 4,381,937 |
| 26 Oct 2022 | CNY | 22.18 | 22.45 | 20.89 | 21.57 | 21.57 | -1.12 (-4.94%) | 8,889,260 |
| 25 Oct 2022 | CNY | 22.39 | 22.8 | 22.1 | 22.69 | 22.69 | +0.29 (+1.29%) | 2,678,222 |
| 24 Oct 2022 | CNY | 22.1 | 22.9 | 22 | 22.4 | 22.4 | +0.36 (+1.63%) | 3,031,739 |
| 21 Oct 2022 | CNY | 21.96 | 22.38 | 21.88 | 22.04 | 22.04 | +0.04 (+0.18%) | 1,305,223 |
| 20 Oct 2022 | CNY | 22.53 | 22.53 | 21.8 | 22 | 22 | -0.51 (-2.27%) | 1,716,540 |
| 19 Oct 2022 | CNY | 22.59 | 22.87 | 22.42 | 22.51 | 22.51 | -0.14 (-0.62%) | 1,199,003 |
| 18 Oct 2022 | CNY | 23.13 | 23.28 | 22.52 | 22.65 | 22.65 | -0.25 (-1.09%) | 1,853,853 |
| 17 Oct 2022 | CNY | 23.35 | 23.88 | 22.69 | 22.9 | 22.9 | -0.56 (-2.39%) | 2,092,078 |
| 14 Oct 2022 | CNY | 23.39 | 23.58 | 22.9 | 23.46 | 23.46 | +0.49 (+2.13%) | 1,390,757 |
| 13 Oct 2022 | CNY | 23.03 | 23.8 | 22.91 | 22.97 | 22.97 | -0.03 (-0.13%) | 1,949,838 |
| 12 Oct 2022 | CNY | 23.15 | 23.15 | 22.24 | 23 | 23 | -0.03 (-0.13%) | 2,099,141 |
| 11 Oct 2022 | CNY | 23.18 | 23.31 | 22.61 | 23.03 | 23.03 | +0.03 (+0.13%) | 1,302,526 |
| 10 Oct 2022 | CNY | 23.36 | 23.75 | 22.93 | 23 | 23 | -0.37 (-1.58%) | 1,404,026 |
| 30 Sep 2022 | CNY | 23.88 | 24.12 | 23.15 | 23.37 | 23.37 | -0.45 (-1.89%) | 2,104,997 |
| 29 Sep 2022 | CNY | 23.84 | 24.13 | 23.58 | 23.82 | 23.82 | +0.35 (+1.49%) | 1,326,861 |
| 28 Sep 2022 | CNY | 24.57 | 24.75 | 23.31 | 23.47 | 23.47 | -1.11 (-4.52%) | 1,765,106 |
| 27 Sep 2022 | CNY | 24.3 | 25.05 | 24.3 | 24.58 | 24.58 | +0.29 (+1.19%) | 1,464,626 |
