| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 22.12 | 23.68 | 22.04 | 23.3 | 23.3 | +1.2 (+5.43%) | 42,182,521 |
| 21 Nov 2022 | CNY | 22.23 | 22.23 | 21.56 | 22.1 | 22.1 | -0.15 (-0.67%) | 13,001,473 |
| 18 Nov 2022 | CNY | 22.5 | 22.71 | 22.23 | 22.25 | 22.25 | -0.26 (-1.16%) | 12,773,472 |
| 17 Nov 2022 | CNY | 22.41 | 22.69 | 22.16 | 22.51 | 22.51 | -0.07 (-0.31%) | 13,957,704 |
| 16 Nov 2022 | CNY | 23.16 | 23.27 | 22.55 | 22.58 | 22.58 | -0.57 (-2.46%) | 21,115,880 |
| 15 Nov 2022 | CNY | 23 | 23.39 | 22.95 | 23.15 | 23.15 | -0.13 (-0.56%) | 24,499,337 |
| 14 Nov 2022 | CNY | 24.19 | 24.49 | 22.98 | 23.28 | 23.28 | -0.35 (-1.48%) | 41,906,801 |
| 11 Nov 2022 | CNY | 22.98 | 24.6 | 22.69 | 23.63 | 23.63 | +1.05 (+4.65%) | 52,602,294 |
| 10 Nov 2022 | CNY | 22.26 | 22.91 | 22.04 | 22.58 | 22.58 | +0.11 (+0.49%) | 22,752,173 |
| 9 Nov 2022 | CNY | 22.6 | 23.32 | 22.47 | 22.47 | 22.47 | -0.25 (-1.10%) | 26,092,041 |
| 8 Nov 2022 | CNY | 22.55 | 23 | 22.2 | 22.72 | 22.72 | +0.17 (+0.75%) | 28,757,390 |
| 7 Nov 2022 | CNY | 22.46 | 22.79 | 22.24 | 22.55 | 22.55 | -0.01 (-0.04%) | 25,651,215 |
| 4 Nov 2022 | CNY | 22.46 | 22.89 | 21.9 | 22.56 | 22.56 | -0.78 (-3.34%) | 51,290,042 |
| 3 Nov 2022 | CNY | 21.3 | 23.71 | 21.16 | 23.34 | 23.34 | +1.79 (+8.31%) | 60,176,435 |
| 2 Nov 2022 | CNY | 20.49 | 22.19 | 20.49 | 21.55 | 21.55 | +0.91 (+4.41%) | 23,462,730 |
| 1 Nov 2022 | CNY | 19.96 | 20.68 | 19.74 | 20.64 | 20.64 | +0.9 (+4.56%) | 15,614,969 |
| 31 Oct 2022 | CNY | 19.8 | 20.09 | 19.3 | 19.74 | 19.74 | -0.08 (-0.40%) | 8,744,536 |
| 28 Oct 2022 | CNY | 20.99 | 20.99 | 19.7 | 19.82 | 19.82 | -1.18 (-5.62%) | 13,895,923 |
| 27 Oct 2022 | CNY | 21.2 | 21.34 | 20.9 | 21 | 21 | -0.08 (-0.38%) | 9,435,070 |
| 26 Oct 2022 | CNY | 20.8 | 21.41 | 20.44 | 21.08 | 21.08 | +0.46 (+2.23%) | 14,804,016 |
| 25 Oct 2022 | CNY | 20.54 | 20.78 | 20.01 | 20.62 | 20.62 | +0.07 (+0.34%) | 8,878,700 |
| 24 Oct 2022 | CNY | 21.01 | 21.55 | 20.4 | 20.55 | 20.55 | -0.61 (-2.88%) | 13,719,006 |
| 21 Oct 2022 | CNY | 21.6 | 21.99 | 21.07 | 21.16 | 21.16 | -0.21 (-0.98%) | 14,162,844 |
| 20 Oct 2022 | CNY | 21.01 | 21.89 | 20.78 | 21.37 | 21.37 | +0.12 (+0.56%) | 16,318,283 |
| 19 Oct 2022 | CNY | 21.72 | 22.69 | 21.23 | 21.25 | 21.25 | -0.5 (-2.30%) | 20,017,400 |
| 18 Oct 2022 | CNY | 21.9 | 22.33 | 21.6 | 21.75 | 21.75 | +0.04 (+0.18%) | 13,628,810 |
| 17 Oct 2022 | CNY | 21.21 | 21.86 | 21.11 | 21.71 | 21.71 | +0.25 (+1.16%) | 13,119,000 |
| 14 Oct 2022 | CNY | 21.38 | 21.96 | 21.38 | 21.46 | 21.46 | +0.13 (+0.61%) | 12,934,600 |
| 13 Oct 2022 | CNY | 20.72 | 21.7 | 20.72 | 21.33 | 21.33 | +0.27 (+1.28%) | 14,483,200 |
| 12 Oct 2022 | CNY | 20.3 | 21.15 | 20 | 21.06 | 21.06 | +0.51 (+2.48%) | 14,346,296 |
