| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 16.46 | 16.81 | 16.42 | 16.59 | 16.59 | -0.01 (-0.06%) | 2,195,883 |
| 23 Nov 2022 | CNY | 16.53 | 16.7 | 16 | 16.6 | 16.6 | -0.01 (-0.06%) | 4,585,142 |
| 22 Nov 2022 | CNY | 17.02 | 17.04 | 16.5 | 16.61 | 16.61 | -0.41 (-2.41%) | 4,133,313 |
| 21 Nov 2022 | CNY | 16.82 | 17.12 | 16.77 | 17.02 | 17.02 | +0.05 (+0.29%) | 3,828,342 |
| 18 Nov 2022 | CNY | 17.13 | 17.43 | 16.96 | 16.97 | 16.97 | -0.16 (-0.93%) | 5,191,177 |
| 17 Nov 2022 | CNY | 17.38 | 17.39 | 16.83 | 17.13 | 17.13 | -0.29 (-1.66%) | 5,642,292 |
| 16 Nov 2022 | CNY | 17.27 | 17.44 | 16.86 | 17.42 | 17.42 | +0.2 (+1.16%) | 6,734,350 |
| 15 Nov 2022 | CNY | 16.15 | 17.27 | 16.09 | 17.22 | 17.22 | +0.96 (+5.90%) | 6,987,824 |
| 14 Nov 2022 | CNY | 16.6 | 16.79 | 16.23 | 16.26 | 16.26 | -0.34 (-2.05%) | 4,813,832 |
| 11 Nov 2022 | CNY | 17.08 | 17.34 | 16.54 | 16.6 | 16.6 | -0.2 (-1.19%) | 7,293,487 |
| 10 Nov 2022 | CNY | 17.34 | 17.64 | 16.8 | 16.8 | 16.8 | -0.84 (-4.76%) | 7,301,797 |
| 9 Nov 2022 | CNY | 17.46 | 17.84 | 17.28 | 17.64 | 17.64 | +0.08 (+0.46%) | 4,848,281 |
| 8 Nov 2022 | CNY | 17.8 | 17.85 | 17.39 | 17.56 | 17.56 | -0.24 (-1.35%) | 4,704,676 |
| 7 Nov 2022 | CNY | 17.93 | 18.07 | 17.45 | 17.8 | 17.8 | -0.12 (-0.67%) | 6,539,500 |
| 4 Nov 2022 | CNY | 17.74 | 17.98 | 17.56 | 17.92 | 17.92 | +0.09 (+0.50%) | 7,616,665 |
| 3 Nov 2022 | CNY | 18.01 | 18.08 | 17.61 | 17.83 | 17.83 | -0.29 (-1.60%) | 10,819,168 |
| 2 Nov 2022 | CNY | 18.45 | 18.97 | 17.6 | 18.12 | 18.12 | +0.85 (+4.92%) | 19,208,330 |
| 1 Nov 2022 | CNY | 16.85 | 17.37 | 16.74 | 17.27 | 17.27 | +0.44 (+2.61%) | 7,397,724 |
| 31 Oct 2022 | CNY | 16.59 | 17.17 | 16.58 | 16.83 | 16.83 | -0.02 (-0.12%) | 7,138,968 |
| 28 Oct 2022 | CNY | 17.18 | 17.88 | 16.66 | 16.85 | 16.85 | +0.16 (+0.96%) | 12,643,454 |
| 27 Oct 2022 | CNY | 17.39 | 17.55 | 16.65 | 16.69 | 16.69 | -0.52 (-3.02%) | 5,511,192 |
| 26 Oct 2022 | CNY | 16.85 | 17.4 | 16.61 | 17.21 | 17.21 | +0.44 (+2.62%) | 5,833,512 |
| 25 Oct 2022 | CNY | 16.6 | 17 | 16.3 | 16.77 | 16.77 | +0.12 (+0.72%) | 6,246,900 |
| 24 Oct 2022 | CNY | 16.4 | 17.26 | 16.3 | 16.65 | 16.65 | +0.26 (+1.59%) | 7,541,100 |
| 21 Oct 2022 | CNY | 16.28 | 16.63 | 16.15 | 16.39 | 16.39 | +0.07 (+0.43%) | 3,810,000 |
| 20 Oct 2022 | CNY | 16.12 | 16.6 | 15.96 | 16.32 | 16.32 | -0.02 (-0.12%) | 3,382,200 |
| 19 Oct 2022 | CNY | 16.27 | 16.48 | 16.06 | 16.34 | 16.34 | +0.07 (+0.43%) | 4,080,450 |
| 18 Oct 2022 | CNY | 16.35 | 16.56 | 15.93 | 16.27 | 16.27 | +0.09 (+0.56%) | 3,646,535 |
| 17 Oct 2022 | CNY | 15.59 | 16.19 | 15.58 | 16.18 | 16.18 | +0.43 (+2.73%) | 3,366,100 |
| 14 Oct 2022 | CNY | 15.51 | 15.82 | 15.45 | 15.75 | 15.75 | +0.31 (+2.01%) | 2,906,400 |
