| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 17.9 | 18.09 | 17.87 | 17.97 | 17.97 | +0.04 (+0.22%) | 1,002,400 |
| 23 Nov 2022 | CNY | 17.67 | 17.99 | 17.67 | 17.93 | 17.93 | +0.25 (+1.41%) | 1,584,695 |
| 22 Nov 2022 | CNY | 18.12 | 18.12 | 17.6 | 17.68 | 17.68 | -0.34 (-1.89%) | 1,704,200 |
| 21 Nov 2022 | CNY | 17.96 | 18.16 | 17.73 | 18.02 | 18.02 | +0.06 (+0.33%) | 1,166,575 |
| 18 Nov 2022 | CNY | 18.33 | 18.38 | 17.92 | 17.96 | 17.96 | -0.31 (-1.70%) | 1,943,300 |
| 17 Nov 2022 | CNY | 17.85 | 18.37 | 17.74 | 18.27 | 18.27 | +0.47 (+2.64%) | 2,653,200 |
| 16 Nov 2022 | CNY | 18.3 | 18.52 | 17.71 | 17.8 | 17.8 | -0.35 (-1.93%) | 2,290,232 |
| 15 Nov 2022 | CNY | 18.08 | 18.35 | 17.98 | 18.15 | 18.15 | 0.0 (0.0%) | 1,988,927 |
| 14 Nov 2022 | CNY | 18.49 | 18.7 | 17.97 | 18.15 | 18.15 | -0.39 (-2.10%) | 3,267,408 |
| 11 Nov 2022 | CNY | 18.92 | 19.19 | 18.1 | 18.54 | 18.54 | -0.37 (-1.96%) | 5,526,153 |
| 10 Nov 2022 | CNY | 18.62 | 19.02 | 18.62 | 18.91 | 18.91 | +0.21 (+1.12%) | 2,875,700 |
| 9 Nov 2022 | CNY | 18.88 | 18.93 | 18.57 | 18.7 | 18.7 | -0.14 (-0.74%) | 2,471,795 |
| 8 Nov 2022 | CNY | 18.79 | 19.18 | 18.54 | 18.84 | 18.84 | +0.14 (+0.75%) | 4,101,100 |
| 7 Nov 2022 | CNY | 18.48 | 19 | 18.38 | 18.7 | 18.7 | +0.21 (+1.14%) | 7,294,600 |
| 4 Nov 2022 | CNY | 18.14 | 18.56 | 17.93 | 18.49 | 18.49 | +0.46 (+2.55%) | 4,901,095 |
| 3 Nov 2022 | CNY | 18.02 | 18.08 | 17.8 | 18.03 | 18.03 | +0.01 (+0.06%) | 2,149,500 |
| 2 Nov 2022 | CNY | 17.86 | 18.15 | 17.68 | 18.02 | 18.02 | +0.15 (+0.84%) | 2,830,000 |
| 1 Nov 2022 | CNY | 17.64 | 17.91 | 17.59 | 17.87 | 17.87 | +0.26 (+1.48%) | 2,439,805 |
| 31 Oct 2022 | CNY | 17.18 | 17.82 | 17.09 | 17.61 | 17.61 | +0.43 (+2.50%) | 2,912,800 |
| 28 Oct 2022 | CNY | 17.75 | 17.82 | 17.08 | 17.18 | 17.18 | -0.65 (-3.65%) | 3,290,738 |
| 27 Oct 2022 | CNY | 18.01 | 18.27 | 17.2 | 17.83 | 17.83 | -0.17 (-0.94%) | 4,657,049 |
| 26 Oct 2022 | CNY | 17.91 | 18.09 | 17.73 | 18 | 18 | +0.16 (+0.90%) | 1,901,790 |
| 25 Oct 2022 | CNY | 17.85 | 18.17 | 17.54 | 17.84 | 17.84 | -0.16 (-0.89%) | 2,827,300 |
| 24 Oct 2022 | CNY | 17.76 | 18.41 | 17.67 | 18 | 18 | +0.24 (+1.35%) | 3,824,728 |
| 21 Oct 2022 | CNY | 17.86 | 18.29 | 17.65 | 17.76 | 17.76 | -0.1 (-0.56%) | 2,758,300 |
| 20 Oct 2022 | CNY | 17.61 | 18.1 | 17.3 | 17.86 | 17.86 | +0.1 (+0.56%) | 2,709,200 |
| 19 Oct 2022 | CNY | 18.78 | 18.78 | 17.75 | 17.76 | 17.76 | -0.97 (-5.18%) | 4,701,000 |
| 18 Oct 2022 | CNY | 18.28 | 18.73 | 18.18 | 18.73 | 18.73 | +0.47 (+2.57%) | 6,520,562 |
| 17 Oct 2022 | CNY | 17.96 | 18.3 | 17.8 | 18.26 | 18.26 | +0.31 (+1.73%) | 3,583,780 |
| 14 Oct 2022 | CNY | 17.75 | 18.05 | 17.57 | 17.95 | 17.95 | +0.16 (+0.90%) | 3,136,112 |
