| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 17.42 | 17.51 | 16.52 | 16.68 | 16.68 | -0.8 (-4.58%) | 14,398,598 |
| 21 Nov 2022 | CNY | 17.11 | 17.82 | 16.84 | 17.48 | 17.48 | +0.25 (+1.45%) | 12,921,576 |
| 18 Nov 2022 | CNY | 17 | 17.62 | 16.97 | 17.23 | 17.23 | +0.25 (+1.47%) | 14,479,363 |
| 17 Nov 2022 | CNY | 16.9 | 17.25 | 16.72 | 16.98 | 16.98 | +0.02 (+0.12%) | 7,238,380 |
| 16 Nov 2022 | CNY | 17.26 | 17.45 | 16.83 | 16.96 | 16.96 | -0.32 (-1.85%) | 9,472,086 |
| 15 Nov 2022 | CNY | 17 | 17.29 | 16.55 | 17.28 | 17.28 | +0.3 (+1.77%) | 13,148,083 |
| 14 Nov 2022 | CNY | 16.42 | 17.42 | 15.96 | 16.98 | 16.98 | +0.38 (+2.29%) | 17,357,094 |
| 11 Nov 2022 | CNY | 17.09 | 17.39 | 16.58 | 16.6 | 16.6 | -0.15 (-0.90%) | 16,464,426 |
| 10 Nov 2022 | CNY | 16.64 | 17.36 | 16.4 | 16.75 | 16.75 | -0.14 (-0.83%) | 12,463,123 |
| 9 Nov 2022 | CNY | 17.01 | 17.1 | 16.73 | 16.89 | 16.89 | -0.13 (-0.76%) | 7,673,627 |
| 8 Nov 2022 | CNY | 16.95 | 17.17 | 16.49 | 17.02 | 17.02 | +0.04 (+0.24%) | 9,362,853 |
| 7 Nov 2022 | CNY | 16.9 | 17.25 | 16.79 | 16.98 | 16.98 | -0.03 (-0.18%) | 9,375,114 |
| 4 Nov 2022 | CNY | 17.05 | 17.25 | 16.7 | 17.01 | 17.01 | +0.02 (+0.12%) | 10,326,270 |
| 3 Nov 2022 | CNY | 17.1 | 17.41 | 16.95 | 16.99 | 16.99 | -0.46 (-2.64%) | 11,149,514 |
| 2 Nov 2022 | CNY | 16.92 | 17.85 | 16.81 | 17.45 | 17.45 | +0.38 (+2.23%) | 14,878,129 |
| 1 Nov 2022 | CNY | 16.8 | 17.14 | 16.1 | 17.07 | 17.07 | +0.31 (+1.85%) | 13,277,428 |
| 31 Oct 2022 | CNY | 16.1 | 17.15 | 16.1 | 16.76 | 16.76 | +0.46 (+2.82%) | 10,959,267 |
| 28 Oct 2022 | CNY | 16.88 | 17.08 | 16.19 | 16.3 | 16.3 | -0.63 (-3.72%) | 8,323,242 |
| 27 Oct 2022 | CNY | 16.65 | 17.28 | 16.25 | 16.93 | 16.93 | +0.23 (+1.38%) | 14,644,796 |
| 26 Oct 2022 | CNY | 15.81 | 17.03 | 15.81 | 16.7 | 16.7 | +0.84 (+5.30%) | 19,462,502 |
| 25 Oct 2022 | CNY | 17.08 | 17.33 | 15.02 | 15.86 | 15.86 | -1.38 (-8.00%) | 29,185,911 |
| 24 Oct 2022 | CNY | 18.08 | 18.4 | 17.04 | 17.24 | 17.24 | -0.56 (-3.15%) | 13,432,948 |
| 21 Oct 2022 | CNY | 17.41 | 17.87 | 17.23 | 17.8 | 17.8 | +0.35 (+2.01%) | 10,176,108 |
| 20 Oct 2022 | CNY | 17.3 | 17.95 | 17.09 | 17.45 | 17.45 | +0.07 (+0.40%) | 12,946,915 |
| 19 Oct 2022 | CNY | 17.7 | 17.82 | 17.13 | 17.38 | 17.38 | -0.63 (-3.50%) | 12,337,862 |
| 18 Oct 2022 | CNY | 17.54 | 18.11 | 16.97 | 18.01 | 18.01 | +0.59 (+3.39%) | 14,516,127 |
| 17 Oct 2022 | CNY | 16.98 | 17.55 | 16.95 | 17.42 | 17.42 | +0.44 (+2.59%) | 15,816,380 |
| 14 Oct 2022 | CNY | 15.48 | 17.02 | 15.38 | 16.98 | 16.98 | +1.79 (+11.78%) | 15,081,290 |
| 13 Oct 2022 | CNY | 14.58 | 15.48 | 14.42 | 15.19 | 15.19 | +0.48 (+3.26%) | 8,058,457 |
| 12 Oct 2022 | CNY | 14.86 | 14.86 | 13.98 | 14.71 | 14.71 | -0.15 (-1.01%) | 8,273,875 |
