| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 19.6 | 20.8 | 19.41 | 19.99 | 19.99 | +0.26 (+1.32%) | 8,517,809 |
| 21 Nov 2022 | CNY | 19.49 | 19.86 | 19.35 | 19.73 | 19.73 | +0.04 (+0.20%) | 4,092,896 |
| 18 Nov 2022 | CNY | 19.24 | 20.56 | 19.24 | 19.69 | 19.69 | +0.39 (+2.02%) | 9,068,185 |
| 17 Nov 2022 | CNY | 19.25 | 19.32 | 18.88 | 19.3 | 19.3 | +0.05 (+0.26%) | 3,896,702 |
| 16 Nov 2022 | CNY | 19.36 | 19.67 | 19.2 | 19.25 | 19.25 | -0.13 (-0.67%) | 4,014,022 |
| 15 Nov 2022 | CNY | 18.71 | 19.55 | 18.7 | 19.38 | 19.38 | +0.55 (+2.92%) | 8,493,834 |
| 14 Nov 2022 | CNY | 19.04 | 19.3 | 18.73 | 18.83 | 18.83 | -0.1 (-0.53%) | 4,398,338 |
| 11 Nov 2022 | CNY | 19.23 | 19.78 | 18.68 | 18.93 | 18.93 | -0.11 (-0.58%) | 6,731,700 |
| 10 Nov 2022 | CNY | 19.67 | 19.92 | 19.03 | 19.04 | 19.04 | -0.83 (-4.18%) | 4,382,178 |
| 9 Nov 2022 | CNY | 20.5 | 20.5 | 19.8 | 19.87 | 19.87 | -0.46 (-2.26%) | 4,019,706 |
| 8 Nov 2022 | CNY | 20.63 | 20.66 | 20.15 | 20.33 | 20.33 | -0.3 (-1.45%) | 4,251,524 |
| 7 Nov 2022 | CNY | 21.11 | 21.37 | 20.58 | 20.63 | 20.63 | -0.53 (-2.50%) | 5,885,454 |
| 4 Nov 2022 | CNY | 20.9 | 21.26 | 20.79 | 21.16 | 21.16 | +0.21 (+1.00%) | 4,383,599 |
| 3 Nov 2022 | CNY | 21.15 | 21.2 | 20.6 | 20.95 | 20.95 | -0.3 (-1.41%) | 5,346,701 |
| 2 Nov 2022 | CNY | 21.2 | 21.32 | 20.86 | 21.25 | 21.25 | +0.15 (+0.71%) | 5,217,456 |
| 1 Nov 2022 | CNY | 21.13 | 21.51 | 20.76 | 21.1 | 21.1 | -0.05 (-0.24%) | 5,425,759 |
| 31 Oct 2022 | CNY | 19.88 | 21.8 | 19.88 | 21.15 | 21.15 | +0.94 (+4.65%) | 8,214,196 |
| 28 Oct 2022 | CNY | 20.63 | 21.26 | 20 | 20.21 | 20.21 | -0.84 (-3.99%) | 4,362,474 |
| 27 Oct 2022 | CNY | 21.21 | 21.62 | 20.96 | 21.05 | 21.05 | -0.16 (-0.75%) | 7,107,372 |
| 26 Oct 2022 | CNY | 19.8 | 21.66 | 19.7 | 21.21 | 21.21 | +1.52 (+7.72%) | 13,886,648 |
| 25 Oct 2022 | CNY | 19.95 | 20 | 19.41 | 19.69 | 19.69 | -0.26 (-1.30%) | 3,512,087 |
| 24 Oct 2022 | CNY | 19.9 | 20.56 | 19.8 | 19.95 | 19.95 | +0.01 (+0.05%) | 4,795,012 |
| 21 Oct 2022 | CNY | 20.05 | 20.2 | 19.72 | 19.94 | 19.94 | -0.11 (-0.55%) | 2,622,580 |
| 20 Oct 2022 | CNY | 20.23 | 20.37 | 19.68 | 20.05 | 20.05 | -0.15 (-0.74%) | 3,932,424 |
| 19 Oct 2022 | CNY | 20.3 | 20.5 | 20.11 | 20.2 | 20.2 | -0.14 (-0.69%) | 3,080,315 |
| 18 Oct 2022 | CNY | 20.5 | 20.5 | 20.16 | 20.34 | 20.34 | -0.06 (-0.29%) | 3,638,300 |
| 17 Oct 2022 | CNY | 19.91 | 20.5 | 19.91 | 20.4 | 20.4 | +0.37 (+1.85%) | 3,358,921 |
| 14 Oct 2022 | CNY | 20.1 | 20.28 | 19.9 | 20.03 | 20.03 | -0.05 (-0.25%) | 5,007,363 |
| 13 Oct 2022 | CNY | 19.58 | 20.49 | 19.39 | 20.08 | 20.08 | +0.48 (+2.45%) | 5,623,435 |
| 12 Oct 2022 | CNY | 18.88 | 19.62 | 18.56 | 19.6 | 19.6 | +0.72 (+3.81%) | 4,091,466 |
