| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 22.6 | 22.65 | 21.41 | 21.47 | 21.47 | -1.13 (-5%) | 7,972,743 |
| 21 Nov 2022 | CNY | 21.2 | 22.92 | 21.03 | 22.6 | 22.6 | +1.17 (+5.46%) | 11,096,511 |
| 18 Nov 2022 | CNY | 21.58 | 21.94 | 21.32 | 21.43 | 21.43 | -0.32 (-1.47%) | 5,701,417 |
| 17 Nov 2022 | CNY | 22.1 | 22.27 | 21.23 | 21.75 | 21.75 | -0.5 (-2.25%) | 7,059,456 |
| 16 Nov 2022 | CNY | 22.5 | 23.13 | 22.08 | 22.25 | 22.25 | -0.45 (-1.98%) | 9,516,400 |
| 15 Nov 2022 | CNY | 21.2 | 22.7 | 21.2 | 22.7 | 22.7 | +1.2 (+5.58%) | 10,247,417 |
| 14 Nov 2022 | CNY | 21.42 | 22.5 | 21.42 | 21.5 | 21.5 | -0.17 (-0.78%) | 8,383,090 |
| 11 Nov 2022 | CNY | 22.48 | 22.65 | 21.35 | 21.67 | 21.67 | -0.19 (-0.87%) | 9,225,504 |
| 10 Nov 2022 | CNY | 21.99 | 22.96 | 21.76 | 21.86 | 21.86 | -0.55 (-2.45%) | 11,158,782 |
| 9 Nov 2022 | CNY | 21.8 | 22.76 | 21.6 | 22.41 | 22.41 | +0.56 (+2.56%) | 10,605,270 |
| 8 Nov 2022 | CNY | 22.28 | 22.47 | 21.3 | 21.85 | 21.85 | -0.63 (-2.80%) | 10,110,521 |
| 7 Nov 2022 | CNY | 22.5 | 22.7 | 21.98 | 22.48 | 22.48 | -0.23 (-1.01%) | 13,476,783 |
| 4 Nov 2022 | CNY | 21 | 22.8 | 21 | 22.71 | 22.71 | +1.64 (+7.78%) | 17,413,512 |
| 3 Nov 2022 | CNY | 21.32 | 21.82 | 20.77 | 21.07 | 21.07 | -0.48 (-2.23%) | 9,933,008 |
| 2 Nov 2022 | CNY | 20.5 | 21.79 | 20.32 | 21.55 | 21.55 | +0.79 (+3.81%) | 13,629,822 |
| 1 Nov 2022 | CNY | 19.8 | 21.08 | 19.68 | 20.76 | 20.76 | +0.93 (+4.69%) | 11,460,377 |
| 31 Oct 2022 | CNY | 19.6 | 20.25 | 19.53 | 19.83 | 19.83 | -0.02 (-0.10%) | 6,066,294 |
| 28 Oct 2022 | CNY | 20.55 | 21.14 | 19.56 | 19.85 | 19.85 | -1.05 (-5.02%) | 13,068,583 |
| 27 Oct 2022 | CNY | 21.59 | 22.39 | 20.67 | 20.9 | 20.9 | -0.96 (-4.39%) | 13,323,459 |
| 26 Oct 2022 | CNY | 20.6 | 21.95 | 20.32 | 21.86 | 21.86 | -0.23 (-1.04%) | 18,287,382 |
| 25 Oct 2022 | CNY | 21.21 | 22.41 | 20.92 | 22.09 | 22.09 | +0.73 (+3.42%) | 16,608,840 |
| 24 Oct 2022 | CNY | 21.4 | 22.02 | 21.11 | 21.36 | 21.36 | +0.14 (+0.66%) | 10,074,463 |
| 21 Oct 2022 | CNY | 21.01 | 21.77 | 20.77 | 21.22 | 21.22 | +0.22 (+1.05%) | 9,568,935 |
| 20 Oct 2022 | CNY | 21.4 | 21.65 | 20.5 | 21 | 21 | -0.65 (-3.00%) | 11,550,793 |
| 19 Oct 2022 | CNY | 21.89 | 22.26 | 21.36 | 21.65 | 21.65 | -0.48 (-2.17%) | 9,764,652 |
| 18 Oct 2022 | CNY | 21.39 | 22.56 | 21.19 | 22.13 | 22.13 | +0.79 (+3.70%) | 17,407,798 |
| 17 Oct 2022 | CNY | 19.92 | 21.4 | 19.81 | 21.34 | 21.34 | +1.22 (+6.06%) | 14,983,996 |
| 14 Oct 2022 | CNY | 19.95 | 20.56 | 19.63 | 20.12 | 20.12 | +0.28 (+1.41%) | 9,655,815 |
| 13 Oct 2022 | CNY | 19.33 | 20.59 | 19.05 | 19.84 | 19.84 | +0.42 (+2.16%) | 14,421,486 |
| 12 Oct 2022 | CNY | 17.67 | 19.46 | 17.67 | 19.42 | 19.42 | +1.78 (+10.09%) | 14,087,210 |
