| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.1 | 21.72 | 21.02 | 21.29 | 21.29 | +0.19 (+0.90%) | 3,680,940 |
| 21 Nov 2022 | CNY | 20.95 | 21.3 | 20.76 | 21.1 | 21.1 | +0.03 (+0.14%) | 3,265,942 |
| 18 Nov 2022 | CNY | 21.12 | 21.35 | 20.77 | 21.07 | 21.07 | +0.09 (+0.43%) | 4,098,502 |
| 17 Nov 2022 | CNY | 20.85 | 21.05 | 20.39 | 20.98 | 20.98 | -0.08 (-0.38%) | 4,420,141 |
| 16 Nov 2022 | CNY | 21.15 | 21.25 | 20.66 | 21.06 | 21.06 | +0.01 (+0.05%) | 4,768,267 |
| 15 Nov 2022 | CNY | 20.45 | 21.54 | 20.45 | 21.05 | 21.05 | +0.35 (+1.69%) | 6,343,785 |
| 14 Nov 2022 | CNY | 19.99 | 20.7 | 19.51 | 20.7 | 20.7 | +0.7 (+3.50%) | 7,034,245 |
| 11 Nov 2022 | CNY | 21.05 | 21.6 | 19.94 | 20 | 20 | -0.85 (-4.08%) | 10,371,248 |
| 10 Nov 2022 | CNY | 22.21 | 22.21 | 20.63 | 20.85 | 20.85 | -1.77 (-7.82%) | 10,922,230 |
| 9 Nov 2022 | CNY | 22.62 | 23.2 | 22.38 | 22.62 | 22.62 | -0.3 (-1.31%) | 6,848,660 |
| 8 Nov 2022 | CNY | 22.54 | 22.94 | 22.17 | 22.92 | 22.92 | +0.19 (+0.84%) | 9,352,587 |
| 7 Nov 2022 | CNY | 22.12 | 22.83 | 21.44 | 22.73 | 22.73 | +0.69 (+3.13%) | 9,166,558 |
| 4 Nov 2022 | CNY | 21.45 | 22.65 | 21.2 | 22.04 | 22.04 | +0.53 (+2.46%) | 7,492,968 |
| 3 Nov 2022 | CNY | 21.32 | 21.96 | 21.15 | 21.51 | 21.51 | -0.29 (-1.33%) | 6,386,243 |
| 2 Nov 2022 | CNY | 22.22 | 22.5 | 21.34 | 21.8 | 21.8 | +0.23 (+1.07%) | 8,086,902 |
| 1 Nov 2022 | CNY | 21.51 | 21.84 | 21.14 | 21.57 | 21.57 | +0.2 (+0.94%) | 5,051,307 |
| 31 Oct 2022 | CNY | 21.69 | 22.28 | 21.11 | 21.37 | 21.37 | -0.44 (-2.02%) | 5,858,534 |
| 28 Oct 2022 | CNY | 23.11 | 23.33 | 21.58 | 21.81 | 21.81 | -0.89 (-3.92%) | 8,643,699 |
| 27 Oct 2022 | CNY | 23.2 | 23.2 | 22 | 22.7 | 22.7 | -0.48 (-2.07%) | 6,207,152 |
| 26 Oct 2022 | CNY | 21.69 | 23.64 | 21.24 | 23.18 | 23.18 | +1.47 (+6.77%) | 6,659,410 |
| 25 Oct 2022 | CNY | 21.68 | 22.09 | 21.11 | 21.71 | 21.71 | -0.17 (-0.78%) | 5,441,380 |
| 24 Oct 2022 | CNY | 22.02 | 22.37 | 21.66 | 21.88 | 21.88 | -0.12 (-0.55%) | 5,332,910 |
| 21 Oct 2022 | CNY | 22.92 | 22.96 | 21.5 | 22 | 22 | -0.9 (-3.93%) | 10,913,854 |
| 20 Oct 2022 | CNY | 23.19 | 23.59 | 22.7 | 22.9 | 22.9 | -0.6 (-2.55%) | 7,500,906 |
| 19 Oct 2022 | CNY | 23.55 | 24.32 | 23.46 | 23.5 | 23.5 | -0.53 (-2.21%) | 5,346,675 |
| 18 Oct 2022 | CNY | 23.26 | 24.18 | 23.19 | 24.03 | 24.03 | +0.59 (+2.52%) | 7,091,673 |
| 17 Oct 2022 | CNY | 23.1 | 24.33 | 22.87 | 23.44 | 23.44 | +0.23 (+0.99%) | 9,506,470 |
| 14 Oct 2022 | CNY | 22.77 | 24.9 | 22.77 | 23.21 | 23.21 | +0.56 (+2.47%) | 9,807,152 |
| 13 Oct 2022 | CNY | 23.07 | 23.15 | 22.36 | 22.65 | 22.65 | -0.41 (-1.78%) | 7,653,603 |
| 12 Oct 2022 | CNY | 21.73 | 23.12 | 21.3 | 23.06 | 23.06 | +1.7 (+7.96%) | 12,690,005 |
