| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 22.1 | 22.37 | 21.57 | 21.59 | 21.59 | -0.57 (-2.57%) | 4,104,277 |
| 21 Nov 2022 | CNY | 21.74 | 22.2 | 21.58 | 22.16 | 22.16 | +0.2 (+0.91%) | 2,930,350 |
| 18 Nov 2022 | CNY | 22.46 | 22.59 | 21.91 | 21.96 | 21.96 | -0.59 (-2.62%) | 4,021,739 |
| 17 Nov 2022 | CNY | 22.66 | 22.7 | 22.15 | 22.55 | 22.55 | -0.27 (-1.18%) | 4,277,385 |
| 16 Nov 2022 | CNY | 23.09 | 23.44 | 22.7 | 22.82 | 22.82 | -0.17 (-0.74%) | 4,474,477 |
| 15 Nov 2022 | CNY | 22.31 | 23.01 | 22.31 | 22.99 | 22.99 | +0.42 (+1.86%) | 3,975,483 |
| 14 Nov 2022 | CNY | 23.2 | 23.33 | 22.51 | 22.57 | 22.57 | -0.58 (-2.51%) | 4,778,771 |
| 11 Nov 2022 | CNY | 23.71 | 23.9 | 23.06 | 23.15 | 23.15 | -0.05 (-0.22%) | 7,602,750 |
| 10 Nov 2022 | CNY | 22.85 | 23.32 | 22.63 | 23.2 | 23.2 | +0.21 (+0.91%) | 6,072,714 |
| 9 Nov 2022 | CNY | 23.39 | 23.42 | 22.96 | 22.99 | 22.99 | -0.28 (-1.20%) | 4,062,650 |
| 8 Nov 2022 | CNY | 23.71 | 23.77 | 23.05 | 23.27 | 23.27 | -0.43 (-1.81%) | 6,359,791 |
| 7 Nov 2022 | CNY | 23.4 | 23.97 | 23.4 | 23.7 | 23.7 | +0.34 (+1.46%) | 7,830,680 |
| 4 Nov 2022 | CNY | 22.53 | 23.57 | 22.53 | 23.36 | 23.36 | +0.7 (+3.09%) | 9,969,716 |
| 3 Nov 2022 | CNY | 22.12 | 22.95 | 22.12 | 22.66 | 22.66 | +0.43 (+1.93%) | 6,286,923 |
| 2 Nov 2022 | CNY | 22.01 | 22.38 | 21.92 | 22.23 | 22.23 | +0.18 (+0.82%) | 6,003,780 |
| 1 Nov 2022 | CNY | 20.9 | 22.1 | 20.87 | 22.05 | 22.05 | +1.15 (+5.50%) | 8,003,079 |
| 31 Oct 2022 | CNY | 20.5 | 21.14 | 20.26 | 20.9 | 20.9 | +0.2 (+0.97%) | 4,801,385 |
| 28 Oct 2022 | CNY | 21.86 | 21.97 | 20.51 | 20.7 | 20.7 | -1.81 (-8.04%) | 9,807,940 |
| 27 Oct 2022 | CNY | 22.4 | 22.88 | 22.32 | 22.51 | 22.51 | +0.18 (+0.81%) | 6,576,948 |
| 26 Oct 2022 | CNY | 21.78 | 22.62 | 21.7 | 22.33 | 22.33 | +0.51 (+2.34%) | 6,212,998 |
| 25 Oct 2022 | CNY | 21.9 | 22.26 | 21.28 | 21.82 | 21.82 | -0.08 (-0.37%) | 4,675,698 |
| 24 Oct 2022 | CNY | 22.32 | 22.8 | 21.73 | 21.9 | 21.9 | -0.14 (-0.64%) | 5,561,718 |
| 21 Oct 2022 | CNY | 22.56 | 22.83 | 21.98 | 22.04 | 22.04 | -0.47 (-2.09%) | 4,130,865 |
| 20 Oct 2022 | CNY | 22.58 | 22.8 | 22.05 | 22.51 | 22.51 | -0.11 (-0.49%) | 4,827,720 |
| 19 Oct 2022 | CNY | 22.89 | 23.17 | 22.62 | 22.62 | 22.62 | -0.27 (-1.18%) | 4,446,207 |
| 18 Oct 2022 | CNY | 23.2 | 23.3 | 22.82 | 22.89 | 22.89 | -0.19 (-0.82%) | 4,823,955 |
| 17 Oct 2022 | CNY | 23.07 | 23.11 | 22.66 | 23.08 | 23.08 | -0.01 (-0.04%) | 5,132,344 |
| 14 Oct 2022 | CNY | 22.8 | 23.25 | 22.66 | 23.09 | 23.09 | +0.58 (+2.58%) | 6,342,889 |
| 13 Oct 2022 | CNY | 22.3 | 22.98 | 22.25 | 22.51 | 22.51 | +0.03 (+0.13%) | 6,607,129 |
| 12 Oct 2022 | CNY | 22 | 22.56 | 21.21 | 22.48 | 22.48 | +0.53 (+2.41%) | 6,539,056 |
