| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 19.34 | 20.25 | 19.25 | 20.16 | 20.16 | +0.82 (+4.24%) | 3,301,915 |
| 14 Nov 2022 | CNY | 19.73 | 19.94 | 19.21 | 19.34 | 19.34 | -0.37 (-1.88%) | 1,913,997 |
| 11 Nov 2022 | CNY | 20.1 | 20.23 | 19.68 | 19.71 | 19.71 | +0.05 (+0.25%) | 1,980,905 |
| 10 Nov 2022 | CNY | 19.71 | 20.24 | 19.62 | 19.66 | 19.66 | -0.34 (-1.70%) | 1,768,470 |
| 9 Nov 2022 | CNY | 19.91 | 20.15 | 19.7 | 20 | 20 | +0.23 (+1.16%) | 1,927,415 |
| 8 Nov 2022 | CNY | 20.03 | 20.03 | 19.5 | 19.77 | 19.77 | -0.19 (-0.95%) | 1,531,590 |
| 7 Nov 2022 | CNY | 19.99 | 20.17 | 19.6 | 19.96 | 19.96 | +0.02 (+0.10%) | 2,554,187 |
| 4 Nov 2022 | CNY | 19.85 | 20.15 | 19.71 | 19.94 | 19.94 | +0.06 (+0.30%) | 2,916,596 |
| 3 Nov 2022 | CNY | 19.68 | 20.1 | 19.52 | 19.88 | 19.88 | 0.0 (0.0%) | 2,139,394 |
| 2 Nov 2022 | CNY | 19.36 | 19.95 | 19.11 | 19.88 | 19.88 | +0.57 (+2.95%) | 3,552,282 |
| 1 Nov 2022 | CNY | 19.52 | 19.58 | 18.95 | 19.31 | 19.31 | -0.09 (-0.46%) | 2,469,424 |
| 31 Oct 2022 | CNY | 19.23 | 19.5 | 19.05 | 19.4 | 19.4 | +0.32 (+1.68%) | 2,821,323 |
| 28 Oct 2022 | CNY | 19.8 | 20.04 | 19.01 | 19.08 | 19.08 | -0.87 (-4.36%) | 2,442,053 |
| 27 Oct 2022 | CNY | 19.8 | 20.36 | 19.8 | 19.95 | 19.95 | -0.16 (-0.80%) | 2,740,247 |
| 26 Oct 2022 | CNY | 20.08 | 20.4 | 19.7 | 20.11 | 20.11 | -0.11 (-0.54%) | 3,982,105 |
| 25 Oct 2022 | CNY | 19.01 | 20.66 | 18.96 | 20.22 | 20.22 | +1.06 (+5.53%) | 7,218,657 |
| 24 Oct 2022 | CNY | 19.13 | 19.74 | 19.06 | 19.16 | 19.16 | +0.04 (+0.21%) | 2,119,771 |
| 21 Oct 2022 | CNY | 19.05 | 19.36 | 18.73 | 19.12 | 19.12 | +0.15 (+0.79%) | 1,257,800 |
| 20 Oct 2022 | CNY | 19.2 | 19.34 | 18.66 | 18.97 | 18.97 | -0.24 (-1.25%) | 1,838,855 |
| 19 Oct 2022 | CNY | 19.28 | 19.58 | 19.2 | 19.21 | 19.21 | -0.21 (-1.08%) | 1,259,945 |
| 18 Oct 2022 | CNY | 19.46 | 19.61 | 19.07 | 19.42 | 19.42 | -0.01 (-0.05%) | 1,958,334 |
| 17 Oct 2022 | CNY | 18.36 | 19.6 | 18.23 | 19.43 | 19.43 | +1.02 (+5.54%) | 3,404,162 |
| 14 Oct 2022 | CNY | 17.4 | 18.56 | 17.4 | 18.41 | 18.41 | +1.01 (+5.80%) | 2,725,369 |
| 13 Oct 2022 | CNY | 17.16 | 17.48 | 17.1 | 17.4 | 17.4 | +0.21 (+1.22%) | 1,167,819 |
| 12 Oct 2022 | CNY | 16.44 | 17.2 | 16.1 | 17.19 | 17.19 | +0.75 (+4.56%) | 1,479,804 |
| 11 Oct 2022 | CNY | 16.47 | 16.72 | 16.25 | 16.44 | 16.44 | +0.04 (+0.24%) | 759,235 |
| 10 Oct 2022 | CNY | 17.19 | 17.22 | 16.38 | 16.4 | 16.4 | -0.85 (-4.93%) | 1,452,188 |
| 30 Sep 2022 | CNY | 17.73 | 17.84 | 17.16 | 17.25 | 17.25 | -0.48 (-2.71%) | 1,492,971 |
| 29 Sep 2022 | CNY | 17.49 | 17.85 | 17.21 | 17.73 | 17.73 | +0.36 (+2.07%) | 1,850,342 |
| 28 Sep 2022 | CNY | 17.64 | 17.8 | 17.23 | 17.37 | 17.37 | -0.27 (-1.53%) | 1,383,733 |
