| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 16.16 | 16.58 | 16.05 | 16.47 | 16.47 | +0.28 (+1.73%) | 3,948,264 |
| 22 Nov 2022 | CNY | 16.09 | 16.57 | 16 | 16.19 | 16.19 | +0.17 (+1.06%) | 2,853,645 |
| 21 Nov 2022 | CNY | 16 | 16.11 | 15.82 | 16.02 | 16.02 | -0.01 (-0.06%) | 1,384,609 |
| 18 Nov 2022 | CNY | 16.42 | 16.44 | 15.98 | 16.03 | 16.03 | -0.32 (-1.96%) | 2,238,379 |
| 17 Nov 2022 | CNY | 16.4 | 16.47 | 16.18 | 16.35 | 16.35 | -0.13 (-0.79%) | 1,847,910 |
| 16 Nov 2022 | CNY | 16.68 | 16.75 | 16.41 | 16.48 | 16.48 | -0.19 (-1.14%) | 1,838,711 |
| 15 Nov 2022 | CNY | 16.56 | 16.75 | 16.46 | 16.67 | 16.67 | -0.01 (-0.06%) | 2,219,420 |
| 14 Nov 2022 | CNY | 16.88 | 17.08 | 16.56 | 16.68 | 16.68 | -0.12 (-0.71%) | 2,981,948 |
| 11 Nov 2022 | CNY | 16.69 | 17.22 | 16.54 | 16.8 | 16.8 | +0.33 (+2.00%) | 3,689,095 |
| 10 Nov 2022 | CNY | 16.47 | 16.77 | 16.45 | 16.47 | 16.47 | -0.11 (-0.66%) | 2,393,132 |
| 9 Nov 2022 | CNY | 16.51 | 16.85 | 16.51 | 16.58 | 16.58 | +0.08 (+0.48%) | 2,238,047 |
| 8 Nov 2022 | CNY | 16.46 | 16.87 | 16.34 | 16.5 | 16.5 | -0.08 (-0.48%) | 2,495,249 |
| 7 Nov 2022 | CNY | 16.3 | 16.65 | 16.22 | 16.58 | 16.58 | +0.33 (+2.03%) | 2,882,505 |
| 4 Nov 2022 | CNY | 16.48 | 16.48 | 16.2 | 16.25 | 16.25 | -0.13 (-0.79%) | 2,855,238 |
| 3 Nov 2022 | CNY | 15.96 | 16.85 | 15.96 | 16.38 | 16.38 | +0.18 (+1.11%) | 3,549,765 |
| 2 Nov 2022 | CNY | 16.1 | 16.57 | 15.94 | 16.2 | 16.2 | +0.26 (+1.63%) | 4,458,256 |
| 1 Nov 2022 | CNY | 15.38 | 16.48 | 15.37 | 15.94 | 15.94 | +0.74 (+4.87%) | 5,874,032 |
| 31 Oct 2022 | CNY | 14.77 | 15.48 | 14.65 | 15.2 | 15.2 | +0.19 (+1.27%) | 3,217,939 |
| 28 Oct 2022 | CNY | 16.31 | 16.32 | 14.93 | 15.01 | 15.01 | -1.46 (-8.86%) | 5,765,989 |
| 27 Oct 2022 | CNY | 16.51 | 17.23 | 16.27 | 16.47 | 16.47 | -0.25 (-1.50%) | 6,530,145 |
| 26 Oct 2022 | CNY | 16.45 | 16.79 | 16.16 | 16.72 | 16.72 | +0.22 (+1.33%) | 5,963,400 |
| 25 Oct 2022 | CNY | 16 | 16.7 | 15.7 | 16.5 | 16.5 | -0.55 (-3.23%) | 6,549,042 |
| 24 Oct 2022 | CNY | 17.03 | 18 | 16.68 | 17.05 | 17.05 | -0.23 (-1.33%) | 11,477,135 |
| 21 Oct 2022 | CNY | 15.79 | 17.28 | 15.72 | 17.28 | 17.28 | +1.57 (+9.99%) | 7,556,696 |
| 20 Oct 2022 | CNY | 16 | 16 | 15.59 | 15.71 | 15.71 | -0.29 (-1.81%) | 2,625,500 |
| 19 Oct 2022 | CNY | 15.88 | 16 | 15.56 | 16 | 16 | +0.38 (+2.43%) | 3,395,611 |
| 18 Oct 2022 | CNY | 15.7 | 15.81 | 15.59 | 15.62 | 15.62 | -0.08 (-0.51%) | 1,258,019 |
| 17 Oct 2022 | CNY | 15.4 | 15.82 | 15.4 | 15.7 | 15.7 | +0.24 (+1.55%) | 1,667,255 |
| 14 Oct 2022 | CNY | 15.83 | 15.88 | 15.46 | 15.46 | 15.46 | -0.05 (-0.32%) | 2,432,026 |
| 13 Oct 2022 | CNY | 15.15 | 15.85 | 15.12 | 15.51 | 15.51 | +0.26 (+1.70%) | 2,674,667 |
