| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 21.03 | 21.8 | 20.77 | 20.87 | 20.87 | -0.17 (-0.81%) | 520,740 |
| 22 Nov 2022 | CNY | 21.7 | 21.78 | 20.96 | 21.04 | 21.04 | -0.28 (-1.31%) | 795,155 |
| 21 Nov 2022 | CNY | 21.64 | 21.64 | 20.84 | 21.32 | 21.32 | -0.14 (-0.65%) | 1,224,176 |
| 18 Nov 2022 | CNY | 21.62 | 21.97 | 21.41 | 21.46 | 21.46 | -0.16 (-0.74%) | 995,143 |
| 17 Nov 2022 | CNY | 21.4 | 22.07 | 21.34 | 21.62 | 21.62 | 0.0 (0.0%) | 960,950 |
| 16 Nov 2022 | CNY | 22.12 | 22.2 | 21.54 | 21.62 | 21.62 | -0.5 (-2.26%) | 1,319,890 |
| 15 Nov 2022 | CNY | 21.38 | 22.22 | 20.97 | 22.12 | 22.12 | +0.84 (+3.95%) | 2,136,210 |
| 14 Nov 2022 | CNY | 21.6 | 22.48 | 20.99 | 21.28 | 21.28 | +0.38 (+1.82%) | 3,164,864 |
| 11 Nov 2022 | CNY | 19.99 | 21.28 | 19.99 | 20.9 | 20.9 | +1.1 (+5.56%) | 3,085,520 |
| 10 Nov 2022 | CNY | 20.17 | 20.26 | 19.57 | 19.8 | 19.8 | -0.35 (-1.74%) | 1,136,380 |
| 9 Nov 2022 | CNY | 20.35 | 20.64 | 20.12 | 20.15 | 20.15 | +0.04 (+0.20%) | 975,770 |
| 8 Nov 2022 | CNY | 20.26 | 20.36 | 19.84 | 20.11 | 20.11 | -0.15 (-0.74%) | 1,025,822 |
| 7 Nov 2022 | CNY | 20.01 | 20.55 | 19.8 | 20.26 | 20.26 | +0.29 (+1.45%) | 1,351,830 |
| 4 Nov 2022 | CNY | 19.7 | 20.03 | 19.53 | 19.97 | 19.97 | +0.26 (+1.32%) | 1,258,400 |
| 3 Nov 2022 | CNY | 19.73 | 20.1 | 19.57 | 19.71 | 19.71 | -0.21 (-1.05%) | 833,860 |
| 2 Nov 2022 | CNY | 19.85 | 19.93 | 19.57 | 19.92 | 19.92 | +0.08 (+0.40%) | 737,012 |
| 1 Nov 2022 | CNY | 20.06 | 20.14 | 19.56 | 19.84 | 19.84 | -0.12 (-0.60%) | 1,225,685 |
| 31 Oct 2022 | CNY | 19.82 | 20.4 | 19.65 | 19.96 | 19.96 | -0.18 (-0.89%) | 796,560 |
| 28 Oct 2022 | CNY | 20.92 | 20.92 | 19.81 | 20.14 | 20.14 | -0.8 (-3.82%) | 772,835 |
| 27 Oct 2022 | CNY | 20.99 | 21.15 | 20.35 | 20.94 | 20.94 | +0.2 (+0.96%) | 557,957 |
| 26 Oct 2022 | CNY | 20.62 | 21 | 20.28 | 20.74 | 20.74 | -0.06 (-0.29%) | 632,856 |
| 25 Oct 2022 | CNY | 21.04 | 21.1 | 20.18 | 20.8 | 20.8 | -0.24 (-1.14%) | 748,693 |
| 24 Oct 2022 | CNY | 21.73 | 21.89 | 21.02 | 21.04 | 21.04 | -0.69 (-3.18%) | 656,410 |
| 21 Oct 2022 | CNY | 21.7 | 21.99 | 21.53 | 21.73 | 21.73 | +0.04 (+0.18%) | 378,985 |
| 20 Oct 2022 | CNY | 21.58 | 21.99 | 21.52 | 21.69 | 21.69 | -0.03 (-0.14%) | 330,940 |
| 19 Oct 2022 | CNY | 22.05 | 22.26 | 21.62 | 21.72 | 21.72 | -0.52 (-2.34%) | 360,343 |
| 18 Oct 2022 | CNY | 22.35 | 22.58 | 21.94 | 22.24 | 22.24 | 0.0 (0.0%) | 408,653 |
| 17 Oct 2022 | CNY | 22 | 22.45 | 21.75 | 22.24 | 22.24 | +0.14 (+0.63%) | 359,733 |
| 14 Oct 2022 | CNY | 21.45 | 22.45 | 21.38 | 22.1 | 22.1 | +0.72 (+3.37%) | 1,283,370 |
| 13 Oct 2022 | CNY | 21.46 | 21.6 | 21.13 | 21.38 | 21.38 | -0.09 (-0.42%) | 696,430 |
