| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 16.77 | 17.17 | 16.68 | 17.17 | 17.17 | +0.44 (+2.63%) | 4,683,422 |
| 14 Nov 2022 | CNY | 16.85 | 17.03 | 16.63 | 16.73 | 16.73 | -0.09 (-0.54%) | 4,142,275 |
| 11 Nov 2022 | CNY | 17.05 | 17.15 | 16.76 | 16.82 | 16.82 | +0.08 (+0.48%) | 4,106,714 |
| 10 Nov 2022 | CNY | 16.8 | 16.94 | 16.7 | 16.74 | 16.74 | -0.1 (-0.59%) | 2,494,648 |
| 9 Nov 2022 | CNY | 17.13 | 17.14 | 16.82 | 16.84 | 16.84 | -0.26 (-1.52%) | 3,557,752 |
| 8 Nov 2022 | CNY | 17.06 | 17.14 | 16.95 | 17.1 | 17.1 | -0.04 (-0.23%) | 3,286,472 |
| 7 Nov 2022 | CNY | 17.24 | 17.34 | 17.01 | 17.14 | 17.14 | -0.12 (-0.70%) | 4,958,591 |
| 4 Nov 2022 | CNY | 17.14 | 17.33 | 17.06 | 17.26 | 17.26 | +0.11 (+0.64%) | 4,230,760 |
| 3 Nov 2022 | CNY | 16.96 | 17.2 | 16.93 | 17.15 | 17.15 | +0.04 (+0.23%) | 4,267,298 |
| 2 Nov 2022 | CNY | 17.16 | 17.24 | 17.01 | 17.11 | 17.11 | -0.09 (-0.52%) | 5,398,201 |
| 1 Nov 2022 | CNY | 17.01 | 17.25 | 16.82 | 17.2 | 17.2 | +0.2 (+1.18%) | 5,656,976 |
| 31 Oct 2022 | CNY | 16.48 | 17.15 | 16.45 | 17 | 17 | +0.6 (+3.66%) | 6,033,740 |
| 28 Oct 2022 | CNY | 16.85 | 17 | 16.37 | 16.4 | 16.4 | -0.49 (-2.90%) | 6,055,785 |
| 27 Oct 2022 | CNY | 16.96 | 17.36 | 16.8 | 16.89 | 16.89 | +0.26 (+1.56%) | 7,698,721 |
| 26 Oct 2022 | CNY | 16.12 | 16.71 | 16.11 | 16.63 | 16.63 | +0.52 (+3.23%) | 5,029,364 |
| 25 Oct 2022 | CNY | 16.18 | 16.32 | 15.88 | 16.11 | 16.11 | -0.1 (-0.62%) | 4,017,050 |
| 24 Oct 2022 | CNY | 16.36 | 16.69 | 16.05 | 16.21 | 16.21 | -0.04 (-0.25%) | 4,216,021 |
| 21 Oct 2022 | CNY | 16.31 | 16.39 | 16.07 | 16.25 | 16.25 | -0.12 (-0.73%) | 3,026,650 |
| 20 Oct 2022 | CNY | 16.24 | 16.56 | 16 | 16.37 | 16.37 | +0.12 (+0.74%) | 4,380,719 |
| 19 Oct 2022 | CNY | 16.36 | 16.46 | 16.07 | 16.25 | 16.25 | -0.1 (-0.61%) | 3,398,666 |
| 18 Oct 2022 | CNY | 16.44 | 16.46 | 16.12 | 16.35 | 16.35 | 0.0 (0.0%) | 3,618,777 |
| 17 Oct 2022 | CNY | 15.83 | 16.42 | 15.83 | 16.35 | 16.35 | +0.43 (+2.70%) | 4,895,972 |
| 14 Oct 2022 | CNY | 15.85 | 15.98 | 15.81 | 15.92 | 15.92 | +0.11 (+0.70%) | 3,903,646 |
| 13 Oct 2022 | CNY | 15.43 | 15.94 | 15.37 | 15.81 | 15.81 | +0.38 (+2.46%) | 4,661,897 |
| 12 Oct 2022 | CNY | 14.81 | 15.45 | 14.76 | 15.43 | 15.43 | +0.61 (+4.12%) | 4,620,521 |
| 11 Oct 2022 | CNY | 14.65 | 15.03 | 14.52 | 14.82 | 14.82 | +0.07 (+0.47%) | 4,049,124 |
| 10 Oct 2022 | CNY | 15.18 | 15.28 | 14.73 | 14.75 | 14.75 | -0.41 (-2.70%) | 3,840,228 |
| 30 Sep 2022 | CNY | 15.26 | 15.35 | 15.08 | 15.16 | 15.16 | -0.05 (-0.33%) | 3,810,162 |
| 29 Sep 2022 | CNY | 15.49 | 15.65 | 15.13 | 15.21 | 15.21 | -0.17 (-1.11%) | 3,822,077 |
| 28 Sep 2022 | CNY | 15.84 | 15.92 | 15.33 | 15.38 | 15.38 | -0.46 (-2.90%) | 3,156,633 |
