| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 19.1 | 19.35 | 17.75 | 18.07 | 18.07 | -1.13 (-5.89%) | 10,188,305 |
| 21 Nov 2022 | CNY | 19.38 | 19.75 | 18.68 | 19.2 | 19.2 | -0.6 (-3.03%) | 8,241,352 |
| 18 Nov 2022 | CNY | 19.3 | 19.86 | 19.12 | 19.8 | 19.8 | +0.32 (+1.64%) | 10,689,199 |
| 17 Nov 2022 | CNY | 18.7 | 19.74 | 18.65 | 19.48 | 19.48 | +0.38 (+1.99%) | 11,719,061 |
| 16 Nov 2022 | CNY | 18.8 | 19.58 | 18.56 | 19.1 | 19.1 | -0.06 (-0.31%) | 9,416,856 |
| 15 Nov 2022 | CNY | 18.99 | 19.79 | 18.56 | 19.16 | 19.16 | +0.66 (+3.57%) | 15,040,621 |
| 14 Nov 2022 | CNY | 17.79 | 18.7 | 17.56 | 18.5 | 18.5 | +0.77 (+4.34%) | 6,702,076 |
| 11 Nov 2022 | CNY | 18.2 | 18.45 | 17.67 | 17.73 | 17.73 | -0.23 (-1.28%) | 4,994,283 |
| 10 Nov 2022 | CNY | 17.63 | 18.3 | 17.63 | 17.96 | 17.96 | +0.13 (+0.73%) | 3,159,700 |
| 9 Nov 2022 | CNY | 17.4 | 17.89 | 17.3 | 17.83 | 17.83 | +0.39 (+2.24%) | 2,606,931 |
| 8 Nov 2022 | CNY | 17.45 | 17.6 | 17.2 | 17.44 | 17.44 | -0.04 (-0.23%) | 1,522,750 |
| 7 Nov 2022 | CNY | 17.23 | 17.75 | 17.18 | 17.48 | 17.48 | +0.25 (+1.45%) | 2,604,600 |
| 4 Nov 2022 | CNY | 17.25 | 17.33 | 17.05 | 17.23 | 17.23 | +0.15 (+0.88%) | 1,579,340 |
| 3 Nov 2022 | CNY | 17.01 | 17.28 | 16.92 | 17.08 | 17.08 | -0.12 (-0.70%) | 1,274,150 |
| 2 Nov 2022 | CNY | 17 | 17.46 | 16.89 | 17.2 | 17.2 | +0.25 (+1.47%) | 2,813,135 |
| 1 Nov 2022 | CNY | 17 | 17.1 | 16.5 | 16.95 | 16.95 | +0.26 (+1.56%) | 2,222,313 |
| 31 Oct 2022 | CNY | 16.34 | 17 | 16.3 | 16.69 | 16.69 | -0.01 (-0.06%) | 1,971,450 |
| 28 Oct 2022 | CNY | 17.47 | 17.47 | 16.6 | 16.7 | 16.7 | -0.8 (-4.57%) | 3,456,080 |
| 27 Oct 2022 | CNY | 17.2 | 17.72 | 17.01 | 17.5 | 17.5 | +0.31 (+1.80%) | 3,434,760 |
| 26 Oct 2022 | CNY | 16.71 | 18.2 | 16.71 | 17.19 | 17.19 | +0.53 (+3.18%) | 3,006,340 |
| 25 Oct 2022 | CNY | 16.86 | 17.05 | 16.48 | 16.66 | 16.66 | -0.2 (-1.19%) | 1,809,796 |
| 24 Oct 2022 | CNY | 17.6 | 17.7 | 16.81 | 16.86 | 16.86 | -0.68 (-3.88%) | 2,705,127 |
| 21 Oct 2022 | CNY | 17.34 | 17.55 | 17.2 | 17.54 | 17.54 | +0.2 (+1.15%) | 1,691,589 |
| 20 Oct 2022 | CNY | 17.32 | 17.5 | 17.18 | 17.34 | 17.34 | +0.02 (+0.12%) | 1,527,870 |
| 19 Oct 2022 | CNY | 17.45 | 17.55 | 17.08 | 17.32 | 17.32 | -0.08 (-0.46%) | 2,117,530 |
| 18 Oct 2022 | CNY | 17.28 | 17.66 | 17.1 | 17.4 | 17.4 | +0.11 (+0.64%) | 2,617,482 |
| 17 Oct 2022 | CNY | 16.72 | 17.5 | 16.72 | 17.29 | 17.29 | +0.33 (+1.95%) | 1,991,839 |
| 14 Oct 2022 | CNY | 16.57 | 17.08 | 16.52 | 16.96 | 16.96 | +0.49 (+2.98%) | 1,975,885 |
| 13 Oct 2022 | CNY | 16.14 | 17 | 16.01 | 16.47 | 16.47 | +0.38 (+2.36%) | 1,669,220 |
| 12 Oct 2022 | CNY | 15.8 | 16.12 | 15.53 | 16.09 | 16.09 | +0.28 (+1.77%) | 758,190 |
