| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.66 | 15.75 | 15.15 | 15.52 | 15.52 | -0.2 (-1.27%) | 11,027,782 |
| 22 Nov 2022 | CNY | 15.82 | 16.26 | 15.63 | 15.72 | 15.72 | -0.28 (-1.75%) | 10,430,900 |
| 21 Nov 2022 | CNY | 15.81 | 16.14 | 15.66 | 16 | 16 | -0.09 (-0.56%) | 9,017,940 |
| 18 Nov 2022 | CNY | 16.26 | 16.49 | 15.85 | 16.09 | 16.09 | -0.27 (-1.65%) | 13,651,373 |
| 17 Nov 2022 | CNY | 15.92 | 16.36 | 15.75 | 16.36 | 16.36 | +0.29 (+1.80%) | 15,428,912 |
| 16 Nov 2022 | CNY | 16.3 | 16.42 | 15.91 | 16.07 | 16.07 | -0.11 (-0.68%) | 14,820,609 |
| 15 Nov 2022 | CNY | 15.57 | 16.28 | 15.35 | 16.18 | 16.18 | +0.61 (+3.92%) | 21,054,225 |
| 14 Nov 2022 | CNY | 15.42 | 15.85 | 15.27 | 15.57 | 15.57 | -0.03 (-0.19%) | 11,171,341 |
| 11 Nov 2022 | CNY | 16.11 | 16.33 | 15.58 | 15.6 | 15.6 | -0.06 (-0.38%) | 21,391,014 |
| 10 Nov 2022 | CNY | 16.13 | 16.43 | 15.66 | 15.66 | 15.66 | -1.63 (-9.43%) | 31,166,812 |
| 9 Nov 2022 | CNY | 16.5 | 17.45 | 16.22 | 17.29 | 17.29 | +0.4 (+2.37%) | 23,500,993 |
| 8 Nov 2022 | CNY | 17.23 | 17.39 | 16.78 | 16.89 | 16.89 | -0.33 (-1.92%) | 20,369,356 |
| 7 Nov 2022 | CNY | 17.8 | 18.02 | 17.08 | 17.22 | 17.22 | -0.99 (-5.44%) | 25,753,880 |
| 4 Nov 2022 | CNY | 18 | 18.56 | 17.6 | 18.21 | 18.21 | +0.04 (+0.22%) | 24,574,619 |
| 3 Nov 2022 | CNY | 16.85 | 18.5 | 16.8 | 18.17 | 18.17 | +0.99 (+5.76%) | 32,503,058 |
| 2 Nov 2022 | CNY | 17 | 17.44 | 16.84 | 17.18 | 17.18 | +0.18 (+1.06%) | 21,609,031 |
| 1 Nov 2022 | CNY | 16.79 | 17.06 | 16.6 | 17 | 17 | -0.35 (-2.02%) | 25,189,497 |
| 31 Oct 2022 | CNY | 15.77 | 17.53 | 15.72 | 17.35 | 17.35 | +2.28 (+15.13%) | 37,158,621 |
| 28 Oct 2022 | CNY | 16 | 16.35 | 15.06 | 15.07 | 15.07 | +0.34 (+2.31%) | 30,432,468 |
| 27 Oct 2022 | CNY | 14.34 | 14.9 | 14.31 | 14.73 | 14.73 | +0.13 (+0.89%) | 11,783,363 |
| 26 Oct 2022 | CNY | 14.09 | 14.64 | 13.96 | 14.6 | 14.6 | +0.5 (+3.55%) | 8,752,999 |
| 25 Oct 2022 | CNY | 14.07 | 14.36 | 13.84 | 14.1 | 14.1 | -0.25 (-1.74%) | 7,010,679 |
| 24 Oct 2022 | CNY | 14.29 | 14.7 | 14.21 | 14.35 | 14.35 | +0.16 (+1.13%) | 9,880,834 |
| 21 Oct 2022 | CNY | 14.44 | 14.51 | 14.04 | 14.19 | 14.19 | -0.35 (-2.41%) | 8,880,238 |
| 20 Oct 2022 | CNY | 14.1 | 14.76 | 13.86 | 14.54 | 14.54 | +0.41 (+2.90%) | 11,848,234 |
| 19 Oct 2022 | CNY | 14.31 | 14.46 | 14.13 | 14.13 | 14.13 | -0.27 (-1.88%) | 4,564,579 |
| 18 Oct 2022 | CNY | 14.47 | 14.6 | 14.27 | 14.4 | 14.4 | -0.06 (-0.41%) | 4,312,687 |
| 17 Oct 2022 | CNY | 14.03 | 14.52 | 14.02 | 14.46 | 14.46 | +0.34 (+2.41%) | 6,455,075 |
| 14 Oct 2022 | CNY | 13.9 | 14.18 | 13.88 | 14.12 | 14.12 | +0.34 (+2.47%) | 5,972,786 |
| 13 Oct 2022 | CNY | 13.75 | 13.94 | 13.56 | 13.78 | 13.78 | +0.14 (+1.03%) | 7,198,470 |
