| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 20.15 | 20.35 | 19.81 | 20.27 | 20.27 | +0.27 (+1.35%) | 4,929,035 |
| 14 Nov 2022 | CNY | 19.55 | 20.28 | 19.44 | 20 | 20 | +0.46 (+2.35%) | 5,709,349 |
| 11 Nov 2022 | CNY | 20 | 20.4 | 19.48 | 19.54 | 19.54 | -0.15 (-0.76%) | 5,244,852 |
| 10 Nov 2022 | CNY | 19.4 | 20 | 19.24 | 19.69 | 19.69 | +0.14 (+0.72%) | 4,489,475 |
| 9 Nov 2022 | CNY | 19.39 | 20.05 | 19.39 | 19.55 | 19.55 | -0.04 (-0.20%) | 3,855,783 |
| 8 Nov 2022 | CNY | 19.55 | 19.63 | 19.33 | 19.59 | 19.59 | -0.15 (-0.76%) | 3,260,511 |
| 7 Nov 2022 | CNY | 19.7 | 20.09 | 19.58 | 19.74 | 19.74 | -0.15 (-0.75%) | 4,008,492 |
| 4 Nov 2022 | CNY | 19.45 | 19.97 | 19.4 | 19.89 | 19.89 | +0.35 (+1.79%) | 4,817,751 |
| 3 Nov 2022 | CNY | 19.34 | 19.73 | 18.98 | 19.54 | 19.54 | +0.02 (+0.10%) | 4,320,762 |
| 2 Nov 2022 | CNY | 19.52 | 19.8 | 19.33 | 19.52 | 19.52 | 0.0 (0.0%) | 4,582,501 |
| 1 Nov 2022 | CNY | 19.83 | 19.83 | 19.19 | 19.52 | 19.52 | -0.07 (-0.36%) | 5,695,960 |
| 31 Oct 2022 | CNY | 18.35 | 19.78 | 18.19 | 19.59 | 19.59 | +1.21 (+6.58%) | 7,661,488 |
| 28 Oct 2022 | CNY | 19.43 | 19.49 | 18.19 | 18.38 | 18.38 | -0.99 (-5.11%) | 5,681,838 |
| 27 Oct 2022 | CNY | 19.15 | 19.98 | 19.03 | 19.37 | 19.37 | +0.22 (+1.15%) | 7,223,653 |
| 26 Oct 2022 | CNY | 17.55 | 19.34 | 17.52 | 19.15 | 19.15 | +1.68 (+9.62%) | 8,366,600 |
| 25 Oct 2022 | CNY | 17.94 | 18.17 | 17.26 | 17.47 | 17.47 | -0.51 (-2.84%) | 3,445,598 |
| 24 Oct 2022 | CNY | 18.37 | 18.8 | 17.89 | 17.98 | 17.98 | -0.48 (-2.60%) | 3,579,727 |
| 21 Oct 2022 | CNY | 18.37 | 18.85 | 18.3 | 18.46 | 18.46 | -0.14 (-0.75%) | 3,236,043 |
| 20 Oct 2022 | CNY | 19.02 | 19.42 | 18.2 | 18.6 | 18.6 | +0.05 (+0.27%) | 5,699,791 |
| 19 Oct 2022 | CNY | 18.68 | 18.72 | 18.38 | 18.55 | 18.55 | -0.13 (-0.70%) | 2,474,347 |
| 18 Oct 2022 | CNY | 18.68 | 18.89 | 18.46 | 18.68 | 18.68 | 0.0 (0.0%) | 3,030,580 |
| 17 Oct 2022 | CNY | 17.96 | 18.75 | 17.8 | 18.68 | 18.68 | +0.72 (+4.01%) | 3,916,164 |
| 14 Oct 2022 | CNY | 17.8 | 18.26 | 17.72 | 17.96 | 17.96 | +0.29 (+1.64%) | 3,954,273 |
| 13 Oct 2022 | CNY | 17.22 | 17.95 | 17.07 | 17.67 | 17.67 | +0.47 (+2.73%) | 4,850,690 |
| 12 Oct 2022 | CNY | 16.59 | 17.22 | 16.37 | 17.2 | 17.2 | +0.67 (+4.05%) | 3,602,963 |
| 11 Oct 2022 | CNY | 16.97 | 16.99 | 16.45 | 16.53 | 16.53 | -0.19 (-1.14%) | 3,323,436 |
| 10 Oct 2022 | CNY | 17.23 | 17.6 | 16.65 | 16.72 | 16.72 | -0.5 (-2.90%) | 2,523,832 |
| 30 Sep 2022 | CNY | 17.45 | 17.6 | 17.12 | 17.22 | 17.22 | -0.11 (-0.63%) | 2,647,642 |
| 29 Sep 2022 | CNY | 17.78 | 17.88 | 17.18 | 17.33 | 17.33 | -0.09 (-0.52%) | 2,760,032 |
| 28 Sep 2022 | CNY | 17.88 | 17.96 | 17.4 | 17.42 | 17.42 | -0.52 (-2.90%) | 2,620,852 |
