| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 21.9 | 22.12 | 21.27 | 21.68 | 21.68 | -0.33 (-1.50%) | 10,722,857 |
| 22 Nov 2022 | CNY | 22.35 | 22.77 | 21.91 | 22.01 | 22.01 | -0.39 (-1.74%) | 12,902,680 |
| 21 Nov 2022 | CNY | 22.38 | 22.74 | 22 | 22.4 | 22.4 | -0.25 (-1.10%) | 11,054,264 |
| 18 Nov 2022 | CNY | 23.18 | 23.55 | 22.44 | 22.65 | 22.65 | -0.54 (-2.33%) | 18,348,909 |
| 17 Nov 2022 | CNY | 22.29 | 23.2 | 21.96 | 23.19 | 23.19 | +0.65 (+2.88%) | 24,981,080 |
| 16 Nov 2022 | CNY | 22.53 | 22.91 | 22.15 | 22.54 | 22.54 | +0.01 (+0.04%) | 18,515,366 |
| 15 Nov 2022 | CNY | 20.99 | 22.99 | 20.86 | 22.53 | 22.53 | +1.54 (+7.34%) | 32,434,666 |
| 14 Nov 2022 | CNY | 21.07 | 21.5 | 20.88 | 20.99 | 20.99 | -0.2 (-0.94%) | 10,160,362 |
| 11 Nov 2022 | CNY | 21.39 | 21.69 | 21.18 | 21.19 | 21.19 | +0.51 (+2.47%) | 16,895,821 |
| 10 Nov 2022 | CNY | 20.81 | 21.26 | 20.6 | 20.68 | 20.68 | -0.42 (-1.99%) | 10,335,007 |
| 9 Nov 2022 | CNY | 21.25 | 21.35 | 20.89 | 21.1 | 21.1 | -0.13 (-0.61%) | 7,628,230 |
| 8 Nov 2022 | CNY | 21.64 | 21.64 | 20.95 | 21.23 | 21.23 | -0.17 (-0.79%) | 9,539,376 |
| 7 Nov 2022 | CNY | 21.37 | 21.84 | 21.35 | 21.4 | 21.4 | -0.24 (-1.11%) | 12,634,690 |
| 4 Nov 2022 | CNY | 21.38 | 21.69 | 21.13 | 21.64 | 21.64 | +0.3 (+1.41%) | 19,766,093 |
| 3 Nov 2022 | CNY | 20.73 | 21.49 | 20.63 | 21.34 | 21.34 | +0.35 (+1.67%) | 21,020,914 |
| 2 Nov 2022 | CNY | 21.05 | 21.86 | 20.88 | 20.99 | 20.99 | +0.92 (+4.58%) | 25,812,249 |
| 1 Nov 2022 | CNY | 19.38 | 20.08 | 19.38 | 20.07 | 20.07 | +0.56 (+2.87%) | 11,044,490 |
| 31 Oct 2022 | CNY | 19.11 | 19.96 | 19.11 | 19.51 | 19.51 | +0.26 (+1.35%) | 10,039,402 |
| 28 Oct 2022 | CNY | 20.01 | 20.55 | 19.18 | 19.25 | 19.25 | -0.95 (-4.70%) | 12,712,190 |
| 27 Oct 2022 | CNY | 20.3 | 20.72 | 20.08 | 20.2 | 20.2 | +0.03 (+0.15%) | 12,213,132 |
| 26 Oct 2022 | CNY | 19.72 | 20.43 | 19.24 | 20.17 | 20.17 | +0.75 (+3.86%) | 15,339,217 |
| 25 Oct 2022 | CNY | 19.4 | 19.52 | 18.33 | 19.42 | 19.42 | -1.1 (-5.36%) | 20,170,630 |
| 24 Oct 2022 | CNY | 20.78 | 21.45 | 20.18 | 20.52 | 20.52 | -0.2 (-0.97%) | 11,122,046 |
| 21 Oct 2022 | CNY | 20.92 | 21.11 | 20.48 | 20.72 | 20.72 | -0.35 (-1.66%) | 10,961,260 |
| 20 Oct 2022 | CNY | 20.28 | 21.49 | 20.07 | 21.07 | 21.07 | +0.73 (+3.59%) | 20,665,325 |
| 19 Oct 2022 | CNY | 20.56 | 20.89 | 20.34 | 20.34 | 20.34 | -0.29 (-1.41%) | 7,996,530 |
| 18 Oct 2022 | CNY | 20.9 | 21 | 20.46 | 20.63 | 20.63 | -0.15 (-0.72%) | 7,807,026 |
| 17 Oct 2022 | CNY | 20.2 | 20.87 | 20.12 | 20.78 | 20.78 | +0.37 (+1.81%) | 8,599,282 |
| 14 Oct 2022 | CNY | 20.5 | 20.67 | 20.1 | 20.41 | 20.41 | +0.38 (+1.90%) | 9,314,260 |
| 13 Oct 2022 | CNY | 19.68 | 20.38 | 19.6 | 20.03 | 20.03 | +0.1 (+0.50%) | 9,344,027 |
