| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2022 | CNY | 18.9 | 19.6 | 18.7 | 19.35 | 19.35 | +0.22 (+1.15%) | 7,088,373 |
| 8 Nov 2022 | CNY | 19.1 | 19.35 | 18.67 | 19.13 | 19.13 | -0.03 (-0.16%) | 7,973,302 |
| 7 Nov 2022 | CNY | 18.8 | 19.5 | 18.8 | 19.16 | 19.16 | +0.1 (+0.52%) | 8,816,480 |
| 4 Nov 2022 | CNY | 19 | 19.23 | 18.36 | 19.06 | 19.06 | -0.08 (-0.42%) | 13,162,406 |
| 3 Nov 2022 | CNY | 17.9 | 19.32 | 17.78 | 19.14 | 19.14 | +1.08 (+5.98%) | 15,276,099 |
| 2 Nov 2022 | CNY | 17.9 | 18.23 | 17.52 | 18.06 | 18.06 | +0.14 (+0.78%) | 11,176,360 |
| 1 Nov 2022 | CNY | 17.59 | 18.03 | 17.31 | 17.92 | 17.92 | +0.42 (+2.40%) | 16,396,984 |
| 31 Oct 2022 | CNY | 17.44 | 17.8 | 17.12 | 17.5 | 17.5 | +0.3 (+1.74%) | 18,202,529 |
| 28 Oct 2022 | CNY | 18 | 18.18 | 17.04 | 17.2 | 17.2 | -0.69 (-3.86%) | 22,291,182 |
| 27 Oct 2022 | CNY | 18.18 | 18.78 | 17.8 | 17.89 | 17.89 | -0.19 (-1.05%) | 29,059,956 |
| 26 Oct 2022 | CNY | 16.89 | 18.45 | 16.89 | 18.08 | 18.08 | +1.28 (+7.62%) | 37,558,543 |
| 25 Oct 2022 | CNY | 15.16 | 16.96 | 15.15 | 16.8 | 16.8 | +2.39 (+16.59%) | 38,828,514 |
| 24 Oct 2022 | CNY | 14.55 | 14.7 | 14.25 | 14.41 | 14.41 | +0.02 (+0.14%) | 7,739,252 |
| 21 Oct 2022 | CNY | 14.11 | 14.54 | 13.93 | 14.39 | 14.39 | +0.36 (+2.57%) | 6,938,754 |
| 20 Oct 2022 | CNY | 14.3 | 14.51 | 14 | 14.03 | 14.03 | -0.36 (-2.50%) | 7,311,733 |
| 19 Oct 2022 | CNY | 14.11 | 14.48 | 14.05 | 14.39 | 14.39 | +0.08 (+0.56%) | 7,500,880 |
| 18 Oct 2022 | CNY | 14 | 14.48 | 13.83 | 14.31 | 14.31 | +0.32 (+2.29%) | 8,919,377 |
| 17 Oct 2022 | CNY | 13.45 | 14.05 | 13.38 | 13.99 | 13.99 | +0.39 (+2.87%) | 6,184,788 |
| 14 Oct 2022 | CNY | 13.45 | 13.61 | 13.36 | 13.6 | 13.6 | +0.21 (+1.57%) | 5,512,994 |
| 13 Oct 2022 | CNY | 13.09 | 13.53 | 13 | 13.39 | 13.39 | +0.23 (+1.75%) | 6,342,868 |
| 12 Oct 2022 | CNY | 12.68 | 13.16 | 12.46 | 13.16 | 13.16 | +0.51 (+4.03%) | 5,477,572 |
| 11 Oct 2022 | CNY | 12.45 | 12.77 | 12.23 | 12.65 | 12.65 | +0.3 (+2.43%) | 5,171,795 |
| 10 Oct 2022 | CNY | 12.4 | 12.58 | 12.26 | 12.35 | 12.35 | -0.05 (-0.40%) | 4,275,075 |
| 30 Sep 2022 | CNY | 12.8 | 12.9 | 12.4 | 12.4 | 12.4 | -0.4 (-3.13%) | 4,009,573 |
| 29 Sep 2022 | CNY | 12.84 | 12.93 | 12.65 | 12.8 | 12.8 | +0.16 (+1.27%) | 4,539,287 |
| 28 Sep 2022 | CNY | 13.2 | 13.21 | 12.63 | 12.64 | 12.64 | -0.55 (-4.17%) | 4,914,314 |
| 27 Sep 2022 | CNY | 12.61 | 13.2 | 12.61 | 13.19 | 13.19 | +0.53 (+4.19%) | 6,367,105 |
| 26 Sep 2022 | CNY | 12.51 | 12.89 | 12.34 | 12.66 | 12.66 | +0.03 (+0.24%) | 6,071,719 |
| 23 Sep 2022 | CNY | 13.17 | 13.3 | 12.48 | 12.63 | 12.63 | -0.54 (-4.10%) | 7,624,930 |
| 22 Sep 2022 | CNY | 13.15 | 13.5 | 13.08 | 13.17 | 13.17 | -0.1 (-0.75%) | 4,501,448 |
