| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | CNY | 20.2 | 20.2 | 19.53 | 19.75 | 19.75 | -0.4 (-1.99%) | 7,333,966 |
| 1 Dec 2022 | CNY | 20.01 | 20.6 | 19.95 | 20.15 | 20.15 | +0.28 (+1.41%) | 7,094,844 |
| 30 Nov 2022 | CNY | 19.8 | 20 | 19.43 | 19.87 | 19.87 | -0.21 (-1.05%) | 6,868,068 |
| 29 Nov 2022 | CNY | 19.82 | 20.49 | 19.82 | 20.08 | 20.08 | +0.06 (+0.30%) | 7,068,041 |
| 28 Nov 2022 | CNY | 19.98 | 20.45 | 19.8 | 20.02 | 20.02 | -0.13 (-0.65%) | 7,324,555 |
| 25 Nov 2022 | CNY | 20.89 | 20.92 | 20.08 | 20.15 | 20.15 | -1.23 (-5.75%) | 10,627,933 |
| 24 Nov 2022 | CNY | 20.59 | 21.45 | 20.36 | 21.38 | 21.38 | +0.48 (+2.30%) | 11,368,333 |
| 23 Nov 2022 | CNY | 21.6 | 22.12 | 20.7 | 20.9 | 20.9 | -0.51 (-2.38%) | 14,256,692 |
| 22 Nov 2022 | CNY | 21 | 22.5 | 20.65 | 21.41 | 21.41 | +0.76 (+3.68%) | 20,953,017 |
| 21 Nov 2022 | CNY | 19.63 | 20.8 | 19.43 | 20.65 | 20.65 | +0.9 (+4.56%) | 9,135,522 |
| 18 Nov 2022 | CNY | 20.36 | 20.48 | 19.7 | 19.75 | 19.75 | -0.45 (-2.23%) | 6,036,936 |
| 17 Nov 2022 | CNY | 20.72 | 20.75 | 19.57 | 20.2 | 20.2 | -0.44 (-2.13%) | 11,854,189 |
| 16 Nov 2022 | CNY | 20.99 | 21.66 | 20.5 | 20.64 | 20.64 | -0.26 (-1.24%) | 16,934,443 |
| 15 Nov 2022 | CNY | 18.81 | 20.9 | 18.65 | 20.9 | 20.9 | +1.9 (+10%) | 16,904,626 |
| 14 Nov 2022 | CNY | 19.92 | 19.98 | 18.86 | 19 | 19 | -0.79 (-3.99%) | 8,147,899 |
| 11 Nov 2022 | CNY | 19.59 | 20.97 | 19.59 | 19.79 | 19.79 | +0.66 (+3.45%) | 11,410,087 |
| 10 Nov 2022 | CNY | 19.31 | 19.48 | 19 | 19.13 | 19.13 | -0.39 (-2.00%) | 6,316,053 |
| 9 Nov 2022 | CNY | 19.89 | 19.92 | 19.48 | 19.52 | 19.52 | -0.29 (-1.46%) | 3,605,540 |
| 8 Nov 2022 | CNY | 20.18 | 20.64 | 19.49 | 19.81 | 19.81 | -0.68 (-3.32%) | 7,126,579 |
| 7 Nov 2022 | CNY | 20.17 | 20.88 | 19.61 | 20.49 | 20.49 | +0.99 (+5.08%) | 13,884,861 |
| 4 Nov 2022 | CNY | 18.4 | 19.7 | 18.4 | 19.5 | 19.5 | +1.2 (+6.56%) | 9,611,512 |
| 3 Nov 2022 | CNY | 17.93 | 18.37 | 17.82 | 18.3 | 18.3 | +0.16 (+0.88%) | 2,955,049 |
| 2 Nov 2022 | CNY | 18.4 | 18.4 | 17.78 | 18.14 | 18.14 | -0.01 (-0.06%) | 3,358,933 |
| 1 Nov 2022 | CNY | 17.53 | 18.19 | 17.3 | 18.15 | 18.15 | +0.73 (+4.19%) | 4,755,972 |
| 31 Oct 2022 | CNY | 17.27 | 17.75 | 16.93 | 17.42 | 17.42 | -0.34 (-1.91%) | 6,794,124 |
| 28 Oct 2022 | CNY | 18.44 | 18.57 | 17.57 | 17.76 | 17.76 | -0.68 (-3.69%) | 3,413,229 |
| 27 Oct 2022 | CNY | 18.74 | 19.28 | 18.39 | 18.44 | 18.44 | -0.17 (-0.91%) | 4,441,994 |
| 26 Oct 2022 | CNY | 18.24 | 18.99 | 18.18 | 18.61 | 18.61 | +0.33 (+1.81%) | 3,905,201 |
| 25 Oct 2022 | CNY | 18.25 | 18.5 | 17.83 | 18.28 | 18.28 | -0.1 (-0.54%) | 3,862,845 |
| 24 Oct 2022 | CNY | 18.53 | 18.97 | 18.18 | 18.38 | 18.38 | -0.01 (-0.05%) | 3,859,454 |
