| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 19.95 | 20.28 | 19.55 | 19.75 | 19.75 | -0.53 (-2.61%) | 19,507,241 |
| 21 Nov 2022 | CNY | 20.45 | 21.05 | 19.8 | 20.28 | 20.28 | -0.75 (-3.57%) | 28,180,232 |
| 18 Nov 2022 | CNY | 22.06 | 22.93 | 21 | 21.03 | 21.03 | -0.86 (-3.93%) | 38,670,665 |
| 17 Nov 2022 | CNY | 22.4 | 23.28 | 21.8 | 21.89 | 21.89 | +0.41 (+1.91%) | 40,774,236 |
| 16 Nov 2022 | CNY | 20.66 | 22.22 | 20.66 | 21.48 | 21.48 | +0.24 (+1.13%) | 36,575,909 |
| 15 Nov 2022 | CNY | 21.6 | 22.77 | 20.82 | 21.24 | 21.24 | +0.26 (+1.24%) | 52,711,805 |
| 14 Nov 2022 | CNY | 20.68 | 20.98 | 19.5 | 20.98 | 20.98 | +3.5 (+20.02%) | 36,255,156 |
| 31 Oct 2022 | CNY | 16.78 | 17.67 | 16.69 | 17.48 | 17.48 | +0.59 (+3.49%) | 10,670,613 |
| 28 Oct 2022 | CNY | 18.2 | 18.27 | 16.81 | 16.89 | 16.89 | -1.43 (-7.81%) | 15,340,100 |
| 27 Oct 2022 | CNY | 17.93 | 18.5 | 17.92 | 18.32 | 18.32 | +0.18 (+0.99%) | 12,000,519 |
| 26 Oct 2022 | CNY | 17.6 | 18.39 | 17.53 | 18.14 | 18.14 | +0.7 (+4.01%) | 13,015,205 |
| 25 Oct 2022 | CNY | 17.65 | 17.72 | 17 | 17.44 | 17.44 | -0.14 (-0.80%) | 7,912,600 |
| 24 Oct 2022 | CNY | 18.3 | 18.63 | 17.49 | 17.58 | 17.58 | -0.56 (-3.09%) | 9,276,900 |
| 21 Oct 2022 | CNY | 18.56 | 18.7 | 18.06 | 18.14 | 18.14 | -0.41 (-2.21%) | 10,739,400 |
| 20 Oct 2022 | CNY | 18.66 | 18.96 | 18.45 | 18.55 | 18.55 | -0.14 (-0.75%) | 11,122,050 |
| 19 Oct 2022 | CNY | 18.78 | 18.98 | 18.6 | 18.69 | 18.69 | -0.34 (-1.79%) | 10,171,210 |
| 18 Oct 2022 | CNY | 19.05 | 19.49 | 18.9 | 19.03 | 19.03 | -0.4 (-2.06%) | 15,848,648 |
| 17 Oct 2022 | CNY | 18.88 | 20 | 18.7 | 19.43 | 19.43 | +0.56 (+2.97%) | 20,547,250 |
| 14 Oct 2022 | CNY | 18.66 | 18.93 | 18.5 | 18.87 | 18.87 | +0.29 (+1.56%) | 13,480,688 |
| 13 Oct 2022 | CNY | 18.94 | 19.5 | 18.45 | 18.58 | 18.58 | -0.36 (-1.90%) | 18,217,529 |
| 12 Oct 2022 | CNY | 18.42 | 19.17 | 18.2 | 18.94 | 18.94 | +0.27 (+1.45%) | 19,763,396 |
| 11 Oct 2022 | CNY | 17.55 | 19.2 | 17.45 | 18.67 | 18.67 | +0.82 (+4.59%) | 21,616,040 |
| 10 Oct 2022 | CNY | 17.11 | 18.49 | 16.66 | 17.85 | 17.85 | +0.82 (+4.82%) | 15,748,920 |
| 30 Sep 2022 | CNY | 17.13 | 17.48 | 17.02 | 17.03 | 17.03 | -0.11 (-0.64%) | 6,867,775 |
| 29 Sep 2022 | CNY | 17.81 | 17.94 | 16.95 | 17.14 | 17.14 | -0.42 (-2.39%) | 8,032,032 |
| 28 Sep 2022 | CNY | 18.28 | 18.37 | 17.51 | 17.56 | 17.56 | -0.82 (-4.46%) | 6,780,100 |
| 27 Sep 2022 | CNY | 17.87 | 18.39 | 17.87 | 18.38 | 18.38 | +0.52 (+2.91%) | 7,658,155 |
| 26 Sep 2022 | CNY | 17.72 | 18.2 | 17.72 | 17.86 | 17.86 | -0.05 (-0.28%) | 6,291,100 |
| 23 Sep 2022 | CNY | 18.62 | 18.66 | 17.75 | 17.91 | 17.91 | -0.6 (-3.24%) | 8,385,249 |
| 22 Sep 2022 | CNY | 18.65 | 18.98 | 18.5 | 18.51 | 18.51 | -0.37 (-1.96%) | 7,077,100 |
