| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 16.4 | 16.7 | 16.2 | 16.46 | 16.46 | +0.03 (+0.18%) | 2,064,837 |
| 21 Nov 2022 | CNY | 16.3 | 16.54 | 16.05 | 16.43 | 16.43 | -0.01 (-0.06%) | 1,144,640 |
| 18 Nov 2022 | CNY | 16.37 | 16.46 | 16.13 | 16.44 | 16.44 | +0.06 (+0.37%) | 1,730,130 |
| 17 Nov 2022 | CNY | 16.24 | 16.49 | 16.04 | 16.38 | 16.38 | +0.14 (+0.86%) | 1,316,888 |
| 16 Nov 2022 | CNY | 16.32 | 16.58 | 16.21 | 16.24 | 16.24 | -0.04 (-0.25%) | 1,572,740 |
| 15 Nov 2022 | CNY | 15.7 | 16.37 | 15.61 | 16.28 | 16.28 | +0.55 (+3.50%) | 2,695,484 |
| 14 Nov 2022 | CNY | 15.54 | 15.75 | 15.45 | 15.73 | 15.73 | +0.3 (+1.94%) | 2,812,516 |
| 11 Nov 2022 | CNY | 15.67 | 15.79 | 15.4 | 15.43 | 15.43 | -0.02 (-0.13%) | 2,788,969 |
| 10 Nov 2022 | CNY | 15.61 | 15.61 | 15.37 | 15.45 | 15.45 | -0.19 (-1.21%) | 1,034,177 |
| 9 Nov 2022 | CNY | 15.59 | 15.74 | 15.51 | 15.64 | 15.64 | +0.08 (+0.51%) | 970,889 |
| 8 Nov 2022 | CNY | 15.73 | 15.76 | 15.45 | 15.56 | 15.56 | -0.17 (-1.08%) | 1,018,944 |
| 7 Nov 2022 | CNY | 15.47 | 15.78 | 15.31 | 15.73 | 15.73 | +0.28 (+1.81%) | 1,740,750 |
| 4 Nov 2022 | CNY | 15.15 | 15.5 | 15.08 | 15.45 | 15.45 | +0.35 (+2.32%) | 2,227,419 |
| 3 Nov 2022 | CNY | 15.38 | 15.5 | 15.09 | 15.1 | 15.1 | -0.39 (-2.52%) | 2,592,301 |
| 2 Nov 2022 | CNY | 15.15 | 15.65 | 15.15 | 15.49 | 15.49 | +0.24 (+1.57%) | 1,345,299 |
| 1 Nov 2022 | CNY | 14.99 | 15.25 | 14.92 | 15.25 | 15.25 | +0.23 (+1.53%) | 1,556,699 |
| 31 Oct 2022 | CNY | 14.84 | 15.52 | 14.77 | 15.02 | 15.02 | -0.37 (-2.40%) | 2,254,988 |
| 28 Oct 2022 | CNY | 16.12 | 16.13 | 15.37 | 15.39 | 15.39 | -0.73 (-4.53%) | 1,084,900 |
| 27 Oct 2022 | CNY | 16.18 | 16.24 | 16.06 | 16.12 | 16.12 | 0.0 (0.0%) | 698,440 |
| 26 Oct 2022 | CNY | 16.04 | 16.23 | 15.92 | 16.12 | 16.12 | +0.08 (+0.50%) | 864,129 |
| 25 Oct 2022 | CNY | 15.79 | 16.23 | 15.34 | 16.04 | 16.04 | +0.24 (+1.52%) | 1,522,000 |
| 24 Oct 2022 | CNY | 16.16 | 16.23 | 15.8 | 15.8 | 15.8 | -0.36 (-2.23%) | 1,655,823 |
| 21 Oct 2022 | CNY | 16.48 | 16.65 | 16.15 | 16.16 | 16.16 | -0.34 (-2.06%) | 1,965,212 |
| 20 Oct 2022 | CNY | 16.4 | 16.75 | 16.25 | 16.5 | 16.5 | -0.08 (-0.48%) | 1,561,735 |
| 19 Oct 2022 | CNY | 16.95 | 17.04 | 16.58 | 16.58 | 16.58 | -0.6 (-3.49%) | 2,052,677 |
| 18 Oct 2022 | CNY | 17.03 | 17.57 | 16.98 | 17.18 | 17.18 | +0.23 (+1.36%) | 3,118,231 |
| 17 Oct 2022 | CNY | 16.88 | 16.95 | 16.44 | 16.95 | 16.95 | 0.0 (0.0%) | 2,416,064 |
| 14 Oct 2022 | CNY | 16.6 | 16.97 | 16.45 | 16.95 | 16.95 | +0.43 (+2.60%) | 3,288,302 |
| 13 Oct 2022 | CNY | 16.53 | 16.82 | 16.32 | 16.52 | 16.52 | -0.28 (-1.67%) | 3,002,134 |
| 12 Oct 2022 | CNY | 17.04 | 17.07 | 15.9 | 16.8 | 16.8 | -0.58 (-3.34%) | 5,306,565 |
