| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 18.36 | 19.49 | 18.14 | 18.74 | 18.74 | +0.24 (+1.30%) | 14,214,007 |
| 16 Nov 2022 | CNY | 18.95 | 18.97 | 18.44 | 18.5 | 18.5 | -0.37 (-1.96%) | 8,243,957 |
| 15 Nov 2022 | CNY | 18 | 18.88 | 17.79 | 18.87 | 18.87 | +0.83 (+4.60%) | 12,880,172 |
| 14 Nov 2022 | CNY | 18.69 | 18.78 | 17.84 | 18.04 | 18.04 | -0.68 (-3.63%) | 12,885,144 |
| 11 Nov 2022 | CNY | 19.24 | 19.69 | 18.72 | 18.72 | 18.72 | +0.03 (+0.16%) | 13,548,667 |
| 10 Nov 2022 | CNY | 19.75 | 19.75 | 18.63 | 18.69 | 18.69 | -1.23 (-6.17%) | 17,057,848 |
| 9 Nov 2022 | CNY | 19.83 | 20.18 | 19.62 | 19.92 | 19.92 | +0.13 (+0.66%) | 8,386,988 |
| 8 Nov 2022 | CNY | 20.14 | 20.15 | 19.46 | 19.79 | 19.79 | -0.28 (-1.40%) | 10,654,377 |
| 7 Nov 2022 | CNY | 20.19 | 20.42 | 19.9 | 20.07 | 20.07 | -0.21 (-1.04%) | 11,638,473 |
| 4 Nov 2022 | CNY | 19.6 | 20.42 | 19.6 | 20.28 | 20.28 | +0.7 (+3.58%) | 18,856,035 |
| 3 Nov 2022 | CNY | 19.61 | 20.12 | 19.45 | 19.58 | 19.58 | -0.17 (-0.86%) | 12,730,559 |
| 2 Nov 2022 | CNY | 19.55 | 19.94 | 19.41 | 19.75 | 19.75 | +0.1 (+0.51%) | 13,751,907 |
| 1 Nov 2022 | CNY | 18.77 | 19.97 | 18.67 | 19.65 | 19.65 | +0.96 (+5.14%) | 18,907,794 |
| 31 Oct 2022 | CNY | 19.1 | 19.24 | 18.47 | 18.69 | 18.69 | -0.51 (-2.66%) | 15,295,718 |
| 28 Oct 2022 | CNY | 18.83 | 20.4 | 18.4 | 19.2 | 19.2 | +0.33 (+1.75%) | 22,172,100 |
| 27 Oct 2022 | CNY | 19.16 | 19.68 | 18.81 | 18.87 | 18.87 | -0.29 (-1.51%) | 11,740,210 |
| 26 Oct 2022 | CNY | 19.36 | 19.54 | 18.9 | 19.16 | 19.16 | -0.11 (-0.57%) | 13,717,157 |
| 25 Oct 2022 | CNY | 19.6 | 19.71 | 18 | 19.27 | 19.27 | -0.39 (-1.98%) | 15,652,297 |
| 24 Oct 2022 | CNY | 19.57 | 20.19 | 19.34 | 19.66 | 19.66 | +0.21 (+1.08%) | 15,898,251 |
| 21 Oct 2022 | CNY | 19.52 | 19.85 | 19.21 | 19.45 | 19.45 | 0.0 (0.0%) | 13,037,483 |
| 20 Oct 2022 | CNY | 19.12 | 19.86 | 18.84 | 19.45 | 19.45 | +0.13 (+0.67%) | 17,902,782 |
| 19 Oct 2022 | CNY | 18.87 | 19.63 | 18.68 | 19.32 | 19.32 | +0.53 (+2.82%) | 17,605,527 |
| 18 Oct 2022 | CNY | 18.23 | 19.4 | 18.2 | 18.79 | 18.79 | +0.56 (+3.07%) | 15,296,661 |
| 17 Oct 2022 | CNY | 17.64 | 18.28 | 17.61 | 18.23 | 18.23 | +0.35 (+1.96%) | 9,682,842 |
| 14 Oct 2022 | CNY | 17.5 | 17.88 | 17.15 | 17.88 | 17.88 | +0.68 (+3.95%) | 12,058,969 |
| 13 Oct 2022 | CNY | 17 | 17.4 | 16.86 | 17.2 | 17.2 | +0.07 (+0.41%) | 11,053,940 |
| 12 Oct 2022 | CNY | 16.2 | 17.17 | 15.82 | 17.13 | 17.13 | +0.85 (+5.22%) | 13,092,452 |
| 11 Oct 2022 | CNY | 15.75 | 16.49 | 15.69 | 16.28 | 16.28 | +0.41 (+2.58%) | 9,386,513 |
| 10 Oct 2022 | CNY | 15.68 | 16.07 | 15.41 | 15.87 | 15.87 | +0.19 (+1.21%) | 8,075,810 |
| 30 Sep 2022 | CNY | 16.76 | 17 | 15.54 | 15.68 | 15.68 | -1.24 (-7.33%) | 15,520,169 |
