| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 15.47 | 16.01 | 15.46 | 15.87 | 15.87 | +0.41 (+2.65%) | 6,371,973 |
| 23 Nov 2022 | CNY | 15 | 15.6 | 14.78 | 15.46 | 15.46 | +0.45 (+3.00%) | 6,935,691 |
| 22 Nov 2022 | CNY | 15.29 | 15.32 | 14.95 | 15.01 | 15.01 | -0.21 (-1.38%) | 4,422,453 |
| 21 Nov 2022 | CNY | 15.2 | 15.28 | 14.93 | 15.22 | 15.22 | -0.02 (-0.13%) | 4,271,433 |
| 18 Nov 2022 | CNY | 15.6 | 15.64 | 15.23 | 15.24 | 15.24 | -0.29 (-1.87%) | 3,907,024 |
| 17 Nov 2022 | CNY | 15.84 | 15.84 | 15.35 | 15.53 | 15.53 | -0.26 (-1.65%) | 5,882,243 |
| 16 Nov 2022 | CNY | 16.09 | 16.15 | 15.77 | 15.79 | 15.79 | -0.2 (-1.25%) | 3,350,509 |
| 15 Nov 2022 | CNY | 15.67 | 16.1 | 15.5 | 15.99 | 15.99 | +0.36 (+2.30%) | 4,561,900 |
| 14 Nov 2022 | CNY | 16.12 | 16.12 | 15.55 | 15.63 | 15.63 | -0.37 (-2.31%) | 5,245,519 |
| 11 Nov 2022 | CNY | 16.21 | 16.4 | 15.92 | 16 | 16 | +0.02 (+0.13%) | 7,218,304 |
| 10 Nov 2022 | CNY | 15.82 | 16.1 | 15.82 | 15.98 | 15.98 | -0.01 (-0.06%) | 4,724,480 |
| 9 Nov 2022 | CNY | 16.2 | 16.31 | 15.92 | 15.99 | 15.99 | -0.26 (-1.60%) | 5,289,802 |
| 8 Nov 2022 | CNY | 15.91 | 16.34 | 15.86 | 16.25 | 16.25 | +0.26 (+1.63%) | 8,071,876 |
| 7 Nov 2022 | CNY | 15.72 | 16.24 | 15.58 | 15.99 | 15.99 | +0.26 (+1.65%) | 10,577,723 |
| 4 Nov 2022 | CNY | 15.1 | 15.89 | 15.1 | 15.73 | 15.73 | +0.75 (+5.01%) | 10,685,364 |
| 3 Nov 2022 | CNY | 14.96 | 15.25 | 14.82 | 14.98 | 14.98 | -0.07 (-0.47%) | 6,569,403 |
| 2 Nov 2022 | CNY | 15.1 | 15.54 | 14.99 | 15.05 | 15.05 | -0.09 (-0.59%) | 7,976,408 |
| 1 Nov 2022 | CNY | 14.6 | 15.39 | 14.6 | 15.14 | 15.14 | +0.67 (+4.63%) | 8,261,254 |
| 31 Oct 2022 | CNY | 14.29 | 14.55 | 14.2 | 14.47 | 14.47 | +0.06 (+0.42%) | 4,120,783 |
| 28 Oct 2022 | CNY | 14.86 | 14.87 | 14.08 | 14.41 | 14.41 | -0.59 (-3.93%) | 7,824,356 |
| 27 Oct 2022 | CNY | 15.47 | 15.56 | 14.96 | 15 | 15 | -0.48 (-3.10%) | 9,826,567 |
| 26 Oct 2022 | CNY | 15.64 | 15.67 | 14.91 | 15.48 | 15.48 | -0.36 (-2.27%) | 10,945,571 |
| 25 Oct 2022 | CNY | 15.85 | 16.18 | 15.84 | 15.84 | 15.84 | -1.76 (-10%) | 12,104,465 |
| 24 Oct 2022 | CNY | 17.6 | 18.09 | 17.41 | 17.6 | 17.6 | +0.07 (+0.40%) | 3,771,724 |
| 21 Oct 2022 | CNY | 17.56 | 17.78 | 17.4 | 17.53 | 17.53 | +0.09 (+0.52%) | 3,074,633 |
| 20 Oct 2022 | CNY | 17.88 | 17.99 | 17.22 | 17.44 | 17.44 | -0.65 (-3.59%) | 4,599,371 |
| 19 Oct 2022 | CNY | 18.06 | 18.36 | 18.03 | 18.09 | 18.09 | -0.14 (-0.77%) | 2,648,600 |
| 18 Oct 2022 | CNY | 18.45 | 18.58 | 18.07 | 18.23 | 18.23 | -0.13 (-0.71%) | 3,801,100 |
| 17 Oct 2022 | CNY | 18.19 | 18.37 | 17.95 | 18.36 | 18.36 | +0.03 (+0.16%) | 3,493,619 |
| 14 Oct 2022 | CNY | 18.33 | 18.48 | 18.03 | 18.33 | 18.33 | +0.1 (+0.55%) | 4,543,613 |
