| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 17.81 | 18.39 | 17.81 | 18.33 | 18.33 | +0.41 (+2.29%) | 4,590,200 |
| 23 Nov 2022 | CNY | 17.81 | 18.05 | 17.67 | 17.92 | 17.92 | -0.06 (-0.33%) | 2,502,745 |
| 22 Nov 2022 | CNY | 18.06 | 18.39 | 17.8 | 17.98 | 17.98 | -0.16 (-0.88%) | 5,098,184 |
| 21 Nov 2022 | CNY | 17.65 | 18.48 | 17.47 | 18.14 | 18.14 | +0.31 (+1.74%) | 8,666,407 |
| 18 Nov 2022 | CNY | 17.96 | 18.09 | 17.75 | 17.83 | 17.83 | -0.13 (-0.72%) | 4,139,870 |
| 17 Nov 2022 | CNY | 17.82 | 18.04 | 17.39 | 17.96 | 17.96 | +0.08 (+0.45%) | 5,335,318 |
| 16 Nov 2022 | CNY | 18.26 | 18.27 | 17.8 | 17.88 | 17.88 | -0.38 (-2.08%) | 3,917,711 |
| 15 Nov 2022 | CNY | 17.9 | 18.29 | 17.83 | 18.26 | 18.26 | +0.25 (+1.39%) | 4,905,515 |
| 14 Nov 2022 | CNY | 17.86 | 18.38 | 17.85 | 18.01 | 18.01 | +0.06 (+0.33%) | 6,310,712 |
| 11 Nov 2022 | CNY | 18.41 | 18.58 | 17.85 | 17.95 | 17.95 | 0.0 (0.0%) | 6,795,837 |
| 10 Nov 2022 | CNY | 18.37 | 18.58 | 17.9 | 17.95 | 17.95 | -0.6 (-3.23%) | 7,097,302 |
| 9 Nov 2022 | CNY | 18.51 | 19.25 | 18.18 | 18.55 | 18.55 | +0.08 (+0.43%) | 6,394,518 |
| 8 Nov 2022 | CNY | 18.73 | 18.89 | 18.3 | 18.47 | 18.47 | -0.27 (-1.44%) | 5,617,354 |
| 7 Nov 2022 | CNY | 19.14 | 19.26 | 18.69 | 18.74 | 18.74 | -0.26 (-1.37%) | 5,514,594 |
| 4 Nov 2022 | CNY | 18.78 | 19.26 | 18.76 | 19 | 19 | +0.22 (+1.17%) | 6,833,083 |
| 3 Nov 2022 | CNY | 19.18 | 19.42 | 18.71 | 18.78 | 18.78 | -0.7 (-3.59%) | 7,714,804 |
| 2 Nov 2022 | CNY | 19.03 | 19.55 | 18.91 | 19.48 | 19.48 | +0.3 (+1.56%) | 6,967,864 |
| 1 Nov 2022 | CNY | 18.61 | 19.27 | 18.39 | 19.18 | 19.18 | +0.47 (+2.51%) | 7,798,249 |
| 31 Oct 2022 | CNY | 18.9 | 19.15 | 18.54 | 18.71 | 18.71 | -0.31 (-1.63%) | 7,107,895 |
| 28 Oct 2022 | CNY | 19.83 | 19.97 | 18.8 | 19.02 | 19.02 | -0.78 (-3.94%) | 10,701,184 |
| 27 Oct 2022 | CNY | 18.6 | 20.06 | 18.6 | 19.8 | 19.8 | +1.56 (+8.55%) | 17,585,451 |
| 26 Oct 2022 | CNY | 17.11 | 18.4 | 17.11 | 18.24 | 18.24 | +0.99 (+5.74%) | 6,627,291 |
| 25 Oct 2022 | CNY | 17.05 | 17.5 | 16.7 | 17.25 | 17.25 | +0.2 (+1.17%) | 8,729,646 |
| 24 Oct 2022 | CNY | 17.6 | 17.83 | 16.82 | 17.05 | 17.05 | -0.62 (-3.51%) | 7,135,783 |
| 21 Oct 2022 | CNY | 17.8 | 17.92 | 17.57 | 17.67 | 17.67 | -0.28 (-1.56%) | 4,764,624 |
| 20 Oct 2022 | CNY | 18.1 | 18.26 | 17.58 | 17.95 | 17.95 | -0.21 (-1.16%) | 4,619,600 |
| 19 Oct 2022 | CNY | 18.29 | 18.73 | 18.08 | 18.16 | 18.16 | -0.35 (-1.89%) | 4,939,800 |
| 18 Oct 2022 | CNY | 18.91 | 19.07 | 18.27 | 18.51 | 18.51 | -0.4 (-2.12%) | 6,422,540 |
| 17 Oct 2022 | CNY | 18.98 | 19.27 | 18.72 | 18.91 | 18.91 | -0.11 (-0.58%) | 5,986,951 |
| 14 Oct 2022 | CNY | 18.34 | 19.38 | 17.93 | 19.02 | 19.02 | +0.78 (+4.28%) | 10,657,449 |
