| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 18.65 | 19.24 | 18.19 | 18.27 | 18.27 | -0.5 (-2.66%) | 49,367,783 |
| 21 Nov 2022 | CNY | 18.5 | 19.05 | 18.5 | 18.77 | 18.77 | -0.13 (-0.69%) | 31,293,535 |
| 18 Nov 2022 | CNY | 19.29 | 19.54 | 18.6 | 18.9 | 18.9 | -0.58 (-2.98%) | 54,847,203 |
| 17 Nov 2022 | CNY | 19.01 | 19.67 | 18.46 | 19.48 | 19.48 | +0.37 (+1.94%) | 81,774,449 |
| 16 Nov 2022 | CNY | 19.2 | 19.7 | 18.83 | 19.11 | 19.11 | -0.15 (-0.78%) | 79,706,624 |
| 15 Nov 2022 | CNY | 18.22 | 19.59 | 18.13 | 19.26 | 19.26 | +0.88 (+4.79%) | 104,517,625 |
| 14 Nov 2022 | CNY | 17.83 | 18.72 | 17.55 | 18.38 | 18.38 | +0.38 (+2.11%) | 57,283,455 |
| 11 Nov 2022 | CNY | 18.2 | 18.55 | 17.84 | 18 | 18 | +0.28 (+1.58%) | 71,836,388 |
| 10 Nov 2022 | CNY | 18.62 | 19.03 | 17.72 | 17.72 | 17.72 | -1.26 (-6.64%) | 79,368,563 |
| 9 Nov 2022 | CNY | 18.3 | 19.14 | 18.08 | 18.98 | 18.98 | +0.57 (+3.10%) | 75,816,315 |
| 8 Nov 2022 | CNY | 18.6 | 18.82 | 18.21 | 18.41 | 18.41 | -0.27 (-1.45%) | 50,534,179 |
| 7 Nov 2022 | CNY | 18.73 | 19.42 | 18.54 | 18.68 | 18.68 | -0.16 (-0.85%) | 73,910,571 |
| 4 Nov 2022 | CNY | 18.55 | 19.13 | 18.2 | 18.84 | 18.84 | 0.0 (0.0%) | 91,860,917 |
| 3 Nov 2022 | CNY | 17.72 | 19.3 | 17.72 | 18.84 | 18.84 | +0.88 (+4.90%) | 117,193,932 |
| 2 Nov 2022 | CNY | 19.14 | 20.18 | 17.92 | 17.96 | 17.96 | -1.18 (-6.17%) | 136,245,956 |
| 1 Nov 2022 | CNY | 18.4 | 19.29 | 18.28 | 19.14 | 19.14 | +0.31 (+1.65%) | 112,410,373 |
| 31 Oct 2022 | CNY | 17.23 | 19.05 | 17.22 | 18.83 | 18.83 | +1.21 (+6.87%) | 120,627,325 |
| 28 Oct 2022 | CNY | 17.82 | 18.61 | 17.51 | 17.62 | 17.62 | -0.94 (-5.06%) | 135,294,294 |
| 27 Oct 2022 | CNY | 17.45 | 18.91 | 17.28 | 18.56 | 18.56 | +1.37 (+7.97%) | 192,974,163 |
| 26 Oct 2022 | CNY | 15.93 | 17.55 | 15.79 | 17.19 | 17.19 | +1.24 (+7.77%) | 127,195,933 |
| 25 Oct 2022 | CNY | 16.13 | 16.48 | 15.72 | 15.95 | 15.95 | -0.58 (-3.51%) | 61,046,996 |
| 24 Oct 2022 | CNY | 16.1 | 16.88 | 16.1 | 16.53 | 16.53 | +0.23 (+1.41%) | 89,588,754 |
| 21 Oct 2022 | CNY | 16.3 | 17.13 | 15.52 | 16.3 | 16.3 | 0.0 (0.0%) | 133,225,666 |
| 20 Oct 2022 | CNY | 14.7 | 16.3 | 14.65 | 16.3 | 16.3 | +1.48 (+9.99%) | 47,357,798 |
| 19 Oct 2022 | CNY | 15.1 | 15.28 | 14.81 | 14.82 | 14.82 | -0.28 (-1.85%) | 19,724,629 |
| 18 Oct 2022 | CNY | 15.32 | 15.38 | 14.96 | 15.1 | 15.1 | -0.22 (-1.44%) | 24,031,733 |
| 17 Oct 2022 | CNY | 14.99 | 15.4 | 14.93 | 15.32 | 15.32 | +0.17 (+1.12%) | 28,592,345 |
| 14 Oct 2022 | CNY | 15.02 | 15.2 | 14.8 | 15.15 | 15.15 | +0.37 (+2.50%) | 29,877,422 |
| 13 Oct 2022 | CNY | 14.5 | 14.95 | 14.46 | 14.78 | 14.78 | +0.03 (+0.20%) | 28,263,338 |
| 12 Oct 2022 | CNY | 14.28 | 14.77 | 14.05 | 14.75 | 14.75 | +0.54 (+3.80%) | 33,159,412 |
