| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.99 | 22.29 | 21.24 | 21.49 | 21.49 | -0.23 (-1.06%) | 11,592,338 |
| 21 Nov 2022 | CNY | 21.77 | 22.16 | 21.38 | 21.72 | 21.72 | -0.01 (-0.05%) | 7,778,868 |
| 18 Nov 2022 | CNY | 21.27 | 22.97 | 21.26 | 21.73 | 21.73 | +0.46 (+2.16%) | 25,492,028 |
| 17 Nov 2022 | CNY | 20.89 | 21.39 | 20.01 | 21.27 | 21.27 | +0.32 (+1.53%) | 14,477,236 |
| 16 Nov 2022 | CNY | 21.8 | 21.82 | 20.83 | 20.95 | 20.95 | -0.58 (-2.69%) | 8,721,424 |
| 15 Nov 2022 | CNY | 20.72 | 22.14 | 20.59 | 21.53 | 21.53 | +0.81 (+3.91%) | 13,270,079 |
| 14 Nov 2022 | CNY | 20.96 | 21.36 | 20.6 | 20.72 | 20.72 | -0.3 (-1.43%) | 9,582,712 |
| 11 Nov 2022 | CNY | 21.35 | 21.36 | 20.7 | 21.02 | 21.02 | +0.42 (+2.04%) | 11,042,344 |
| 10 Nov 2022 | CNY | 21.38 | 21.52 | 20.5 | 20.6 | 20.6 | -0.98 (-4.54%) | 14,691,061 |
| 9 Nov 2022 | CNY | 21.76 | 21.88 | 21.36 | 21.58 | 21.58 | -0.33 (-1.51%) | 6,740,098 |
| 8 Nov 2022 | CNY | 22.24 | 22.66 | 21.44 | 21.91 | 21.91 | +0.21 (+0.97%) | 11,609,151 |
| 7 Nov 2022 | CNY | 21.99 | 22.11 | 21.6 | 21.7 | 21.7 | -0.51 (-2.30%) | 11,430,362 |
| 4 Nov 2022 | CNY | 22.34 | 22.64 | 21.98 | 22.21 | 22.21 | +0.02 (+0.09%) | 11,596,724 |
| 3 Nov 2022 | CNY | 20.9 | 22.36 | 20.8 | 22.19 | 22.19 | +1 (+4.72%) | 16,234,779 |
| 2 Nov 2022 | CNY | 20.71 | 21.28 | 20.59 | 21.19 | 21.19 | +0.48 (+2.32%) | 11,703,318 |
| 1 Nov 2022 | CNY | 21.06 | 21.06 | 20.3 | 20.71 | 20.71 | -0.33 (-1.57%) | 13,203,625 |
| 31 Oct 2022 | CNY | 20.92 | 21.8 | 20.77 | 21.04 | 21.04 | -0.11 (-0.52%) | 13,270,978 |
| 28 Oct 2022 | CNY | 21 | 21.88 | 20.97 | 21.15 | 21.15 | -0.18 (-0.84%) | 16,696,214 |
| 27 Oct 2022 | CNY | 20.63 | 21.75 | 20.47 | 21.33 | 21.33 | +0.51 (+2.45%) | 22,678,151 |
| 26 Oct 2022 | CNY | 20.24 | 21.15 | 20.19 | 20.82 | 20.82 | +0.5 (+2.46%) | 16,106,858 |
| 25 Oct 2022 | CNY | 20.76 | 20.92 | 19.95 | 20.32 | 20.32 | -0.41 (-1.98%) | 17,305,655 |
| 24 Oct 2022 | CNY | 19.99 | 21.05 | 19.8 | 20.73 | 20.73 | +0.93 (+4.70%) | 25,744,235 |
| 21 Oct 2022 | CNY | 20.18 | 20.32 | 19.17 | 19.8 | 19.8 | -0.73 (-3.56%) | 22,523,201 |
| 20 Oct 2022 | CNY | 19.08 | 21.04 | 18.8 | 20.53 | 20.53 | +1.33 (+6.93%) | 32,546,626 |
| 19 Oct 2022 | CNY | 19.25 | 19.71 | 19.07 | 19.2 | 19.2 | -0.24 (-1.23%) | 10,844,734 |
| 18 Oct 2022 | CNY | 19.58 | 19.63 | 19.2 | 19.44 | 19.44 | -0.03 (-0.15%) | 15,826,413 |
| 17 Oct 2022 | CNY | 18.64 | 19.65 | 18.42 | 19.47 | 19.47 | +0.75 (+4.01%) | 28,163,843 |
| 14 Oct 2022 | CNY | 18.75 | 19.05 | 17.55 | 18.72 | 18.72 | +0.04 (+0.21%) | 33,680,711 |
| 13 Oct 2022 | CNY | 19.7 | 20.05 | 18.39 | 18.68 | 18.68 | -1.42 (-7.06%) | 33,198,115 |
| 12 Oct 2022 | CNY | 19.2 | 20.38 | 18.29 | 20.1 | 20.1 | +0.91 (+4.74%) | 27,839,093 |
