| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.21 | 21.5 | 20.5 | 20.71 | 20.71 | -0.21 (-1.00%) | 5,257,284 |
| 21 Nov 2022 | CNY | 21.33 | 21.46 | 20.7 | 20.92 | 20.92 | -0.41 (-1.92%) | 5,937,205 |
| 18 Nov 2022 | CNY | 21.62 | 21.85 | 21.17 | 21.33 | 21.33 | -0.29 (-1.34%) | 6,258,445 |
| 17 Nov 2022 | CNY | 21.3 | 21.93 | 21.02 | 21.62 | 21.62 | +0.32 (+1.50%) | 7,113,616 |
| 16 Nov 2022 | CNY | 21.27 | 21.71 | 20.65 | 21.3 | 21.3 | +0.04 (+0.19%) | 10,657,002 |
| 15 Nov 2022 | CNY | 20.77 | 21.48 | 20.38 | 21.26 | 21.26 | +0.49 (+2.36%) | 10,604,885 |
| 14 Nov 2022 | CNY | 21.59 | 22 | 20.5 | 20.77 | 20.77 | -0.12 (-0.57%) | 23,683,624 |
| 11 Nov 2022 | CNY | 19.55 | 21.11 | 19.5 | 20.89 | 20.89 | +1.7 (+8.86%) | 26,985,677 |
| 10 Nov 2022 | CNY | 19.24 | 19.33 | 18.8 | 19.19 | 19.19 | -0.02 (-0.10%) | 6,945,481 |
| 9 Nov 2022 | CNY | 18.77 | 19.77 | 18.7 | 19.21 | 19.21 | +0.41 (+2.18%) | 13,035,581 |
| 8 Nov 2022 | CNY | 18.46 | 18.86 | 18.33 | 18.8 | 18.8 | +0.12 (+0.64%) | 7,559,800 |
| 7 Nov 2022 | CNY | 18.76 | 18.94 | 18.34 | 18.68 | 18.68 | +0.01 (+0.05%) | 6,606,261 |
| 4 Nov 2022 | CNY | 18.29 | 18.9 | 18.18 | 18.67 | 18.67 | +0.49 (+2.70%) | 9,872,189 |
| 3 Nov 2022 | CNY | 18.47 | 18.68 | 18.08 | 18.18 | 18.18 | -0.49 (-2.62%) | 7,834,442 |
| 2 Nov 2022 | CNY | 18.5 | 19.18 | 18.28 | 18.67 | 18.67 | +0.24 (+1.30%) | 10,722,093 |
| 1 Nov 2022 | CNY | 17.55 | 18.45 | 17.42 | 18.43 | 18.43 | +1.03 (+5.92%) | 12,140,745 |
| 31 Oct 2022 | CNY | 17.87 | 18.24 | 17.24 | 17.4 | 17.4 | -0.65 (-3.60%) | 17,441,248 |
| 28 Oct 2022 | CNY | 17.69 | 18.86 | 17.61 | 18.05 | 18.05 | +0.85 (+4.94%) | 28,183,170 |
| 27 Oct 2022 | CNY | 17.22 | 17.35 | 17.02 | 17.2 | 17.2 | -0.03 (-0.17%) | 6,353,286 |
| 26 Oct 2022 | CNY | 17.23 | 17.37 | 16.91 | 17.23 | 17.23 | 0.0 (0.0%) | 9,987,189 |
| 25 Oct 2022 | CNY | 17.49 | 17.64 | 16.88 | 17.23 | 17.23 | -0.26 (-1.49%) | 11,252,319 |
| 24 Oct 2022 | CNY | 18.51 | 18.59 | 17.34 | 17.49 | 17.49 | -1.04 (-5.61%) | 13,864,041 |
| 21 Oct 2022 | CNY | 18.91 | 18.95 | 18.4 | 18.53 | 18.53 | -0.29 (-1.54%) | 8,160,506 |
| 20 Oct 2022 | CNY | 19 | 19.26 | 18.76 | 18.82 | 18.82 | -0.29 (-1.52%) | 7,510,248 |
| 19 Oct 2022 | CNY | 19.43 | 19.62 | 19.1 | 19.11 | 19.11 | -0.32 (-1.65%) | 6,107,466 |
| 18 Oct 2022 | CNY | 19.85 | 19.85 | 19.25 | 19.43 | 19.43 | -0.47 (-2.36%) | 9,504,075 |
| 17 Oct 2022 | CNY | 20.3 | 20.3 | 19.31 | 19.9 | 19.9 | -0.44 (-2.16%) | 8,711,734 |
| 14 Oct 2022 | CNY | 19.26 | 20.64 | 19.16 | 20.34 | 20.34 | +1.07 (+5.55%) | 10,405,338 |
| 13 Oct 2022 | CNY | 19.73 | 19.73 | 19.15 | 19.27 | 19.27 | -0.53 (-2.68%) | 5,761,002 |
| 12 Oct 2022 | CNY | 19.89 | 19.9 | 19.05 | 19.8 | 19.8 | -0.18 (-0.90%) | 7,402,463 |
