| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 19.6 | 19.98 | 19.44 | 19.8 | 19.8 | +0.1 (+0.51%) | 11,516,257 |
| 16 Nov 2022 | CNY | 20.04 | 20.18 | 19.42 | 19.7 | 19.7 | -0.1 (-0.51%) | 11,481,852 |
| 15 Nov 2022 | CNY | 19.6 | 19.83 | 19.05 | 19.8 | 19.8 | +0.19 (+0.97%) | 14,441,259 |
| 14 Nov 2022 | CNY | 18.77 | 19.77 | 18.52 | 19.61 | 19.61 | +0.61 (+3.21%) | 20,475,820 |
| 11 Nov 2022 | CNY | 20.33 | 20.43 | 18.95 | 19 | 19 | -0.77 (-3.89%) | 28,808,414 |
| 10 Nov 2022 | CNY | 19.4 | 19.86 | 19.28 | 19.77 | 19.77 | +0.22 (+1.13%) | 17,150,124 |
| 9 Nov 2022 | CNY | 19.3 | 19.79 | 19.15 | 19.55 | 19.55 | +0.17 (+0.88%) | 12,918,378 |
| 8 Nov 2022 | CNY | 19.38 | 19.5 | 18.95 | 19.38 | 19.38 | -0.03 (-0.15%) | 9,714,834 |
| 7 Nov 2022 | CNY | 19.85 | 20.06 | 19.29 | 19.41 | 19.41 | -0.24 (-1.22%) | 15,373,148 |
| 4 Nov 2022 | CNY | 19.25 | 19.87 | 19.09 | 19.65 | 19.65 | +0.44 (+2.29%) | 15,222,286 |
| 3 Nov 2022 | CNY | 19.1 | 19.42 | 18.8 | 19.21 | 19.21 | -0.16 (-0.83%) | 12,641,213 |
| 2 Nov 2022 | CNY | 19 | 19.78 | 18.86 | 19.37 | 19.37 | +0.26 (+1.36%) | 22,050,767 |
| 1 Nov 2022 | CNY | 19.48 | 20 | 18.23 | 19.11 | 19.11 | -0.38 (-1.95%) | 30,597,476 |
| 31 Oct 2022 | CNY | 19.32 | 20.1 | 19.01 | 19.49 | 19.49 | +0.26 (+1.35%) | 13,295,403 |
| 28 Oct 2022 | CNY | 19.85 | 20.33 | 19.1 | 19.23 | 19.23 | -0.82 (-4.09%) | 12,509,238 |
| 27 Oct 2022 | CNY | 19.99 | 20.37 | 19.73 | 20.05 | 20.05 | -0.17 (-0.84%) | 13,879,897 |
| 26 Oct 2022 | CNY | 19.55 | 20.83 | 19.38 | 20.22 | 20.22 | +0.88 (+4.55%) | 22,904,256 |
| 25 Oct 2022 | CNY | 20.15 | 20.5 | 18.95 | 19.34 | 19.34 | -1.44 (-6.93%) | 23,596,638 |
| 24 Oct 2022 | CNY | 21.6 | 21.62 | 20.5 | 20.78 | 20.78 | -0.82 (-3.80%) | 19,004,986 |
| 21 Oct 2022 | CNY | 21.5 | 21.9 | 20.95 | 21.6 | 21.6 | -0.24 (-1.10%) | 25,495,446 |
| 20 Oct 2022 | CNY | 19.94 | 22.59 | 19.82 | 21.84 | 21.84 | +1.75 (+8.71%) | 49,666,939 |
| 19 Oct 2022 | CNY | 20.7 | 20.76 | 19.92 | 20.09 | 20.09 | -0.96 (-4.56%) | 20,950,850 |
| 18 Oct 2022 | CNY | 20.67 | 21.44 | 20.32 | 21.05 | 21.05 | +0.15 (+0.72%) | 36,462,146 |
| 17 Oct 2022 | CNY | 20.72 | 21.67 | 20.22 | 20.9 | 20.9 | +0.69 (+3.41%) | 58,426,794 |
| 14 Oct 2022 | CNY | 18.43 | 20.21 | 18.23 | 20.21 | 20.21 | +3.37 (+20.01%) | 58,218,980 |
| 13 Oct 2022 | CNY | 16.43 | 17.07 | 16.4 | 16.84 | 16.84 | +0.31 (+1.88%) | 5,822,962 |
| 12 Oct 2022 | CNY | 16.27 | 16.55 | 15.87 | 16.53 | 16.53 | +0.26 (+1.60%) | 4,815,069 |
| 11 Oct 2022 | CNY | 16.53 | 16.56 | 16.02 | 16.27 | 16.27 | -0.28 (-1.69%) | 5,336,700 |
| 10 Oct 2022 | CNY | 16.89 | 17.17 | 16.45 | 16.55 | 16.55 | -0.2 (-1.19%) | 7,207,100 |
| 30 Sep 2022 | CNY | 16.62 | 16.99 | 16.54 | 16.75 | 16.75 | +0.14 (+0.84%) | 6,098,478 |
