| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 23.97 | 24 | 23.3 | 23.63 | 23.63 | -0.3 (-1.25%) | 2,279,909 |
| 22 Nov 2022 | CNY | 24.23 | 24.5 | 23.87 | 23.93 | 23.93 | -0.31 (-1.28%) | 2,381,241 |
| 21 Nov 2022 | CNY | 24.39 | 24.39 | 23.82 | 24.24 | 24.24 | -0.15 (-0.62%) | 2,482,790 |
| 18 Nov 2022 | CNY | 24.5 | 25 | 24.33 | 24.39 | 24.39 | -0.03 (-0.12%) | 3,493,574 |
| 17 Nov 2022 | CNY | 24.14 | 24.45 | 23.97 | 24.42 | 24.42 | +0.21 (+0.87%) | 2,461,872 |
| 16 Nov 2022 | CNY | 24.15 | 24.45 | 24.07 | 24.21 | 24.21 | +0.08 (+0.33%) | 2,734,628 |
| 15 Nov 2022 | CNY | 23.56 | 24.26 | 23.52 | 24.13 | 24.13 | +0.55 (+2.33%) | 2,534,350 |
| 14 Nov 2022 | CNY | 23.53 | 24.07 | 23.45 | 23.58 | 23.58 | -0.03 (-0.13%) | 2,450,210 |
| 11 Nov 2022 | CNY | 24.21 | 24.49 | 23.57 | 23.61 | 23.61 | -0.27 (-1.13%) | 3,224,470 |
| 10 Nov 2022 | CNY | 23.87 | 24.08 | 23.74 | 23.88 | 23.88 | -0.04 (-0.17%) | 2,066,850 |
| 9 Nov 2022 | CNY | 24.12 | 24.37 | 23.9 | 23.92 | 23.92 | -0.58 (-2.37%) | 2,699,625 |
| 8 Nov 2022 | CNY | 24.23 | 24.55 | 23.95 | 24.5 | 24.5 | +0.41 (+1.70%) | 2,867,010 |
| 7 Nov 2022 | CNY | 24.65 | 24.65 | 23.93 | 24.09 | 24.09 | -0.66 (-2.67%) | 4,132,255 |
| 4 Nov 2022 | CNY | 24.68 | 24.75 | 24.42 | 24.75 | 24.75 | +0.17 (+0.69%) | 3,868,046 |
| 3 Nov 2022 | CNY | 23.77 | 24.7 | 23.69 | 24.58 | 24.58 | +0.6 (+2.50%) | 4,566,422 |
| 2 Nov 2022 | CNY | 23.65 | 24.17 | 23.56 | 23.98 | 23.98 | +0.34 (+1.44%) | 4,059,759 |
| 1 Nov 2022 | CNY | 23.2 | 23.79 | 23.1 | 23.64 | 23.64 | +0.34 (+1.46%) | 3,434,232 |
| 31 Oct 2022 | CNY | 22.9 | 23.77 | 22.9 | 23.3 | 23.3 | +0.34 (+1.48%) | 3,792,045 |
| 28 Oct 2022 | CNY | 23.78 | 23.94 | 22.82 | 22.96 | 22.96 | -0.59 (-2.51%) | 4,563,328 |
| 27 Oct 2022 | CNY | 23.26 | 23.76 | 23.25 | 23.55 | 23.55 | +0.17 (+0.73%) | 2,618,922 |
| 26 Oct 2022 | CNY | 22.35 | 23.58 | 22.35 | 23.38 | 23.38 | +1.07 (+4.80%) | 3,889,435 |
| 25 Oct 2022 | CNY | 22.5 | 22.66 | 21.85 | 22.31 | 22.31 | -0.35 (-1.54%) | 2,286,390 |
| 24 Oct 2022 | CNY | 22.99 | 23.35 | 22.49 | 22.66 | 22.66 | -0.36 (-1.56%) | 2,125,615 |
| 21 Oct 2022 | CNY | 23.11 | 23.65 | 22.63 | 23.02 | 23.02 | -0.21 (-0.90%) | 2,189,242 |
| 20 Oct 2022 | CNY | 22.95 | 23.53 | 22.57 | 23.23 | 23.23 | +0.28 (+1.22%) | 2,994,455 |
| 19 Oct 2022 | CNY | 22.77 | 23.55 | 22.73 | 22.95 | 22.95 | +0.17 (+0.75%) | 3,091,515 |
| 18 Oct 2022 | CNY | 22.95 | 23.04 | 22.67 | 22.78 | 22.78 | -0.1 (-0.44%) | 1,924,564 |
| 17 Oct 2022 | CNY | 22.4 | 22.95 | 22.3 | 22.88 | 22.88 | +0.36 (+1.60%) | 2,126,900 |
| 14 Oct 2022 | CNY | 22.4 | 22.64 | 22.22 | 22.52 | 22.52 | +0.17 (+0.76%) | 2,452,534 |
| 13 Oct 2022 | CNY | 21.75 | 22.54 | 21.55 | 22.35 | 22.35 | +0.43 (+1.96%) | 2,639,794 |
