| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 17.2 | 17.39 | 16.38 | 16.82 | 16.82 | -0.42 (-2.44%) | 3,120,200 |
| 22 Nov 2022 | CNY | 17.85 | 17.95 | 17.1 | 17.24 | 17.24 | -0.71 (-3.96%) | 3,088,318 |
| 21 Nov 2022 | CNY | 17.5 | 18 | 17.16 | 17.95 | 17.95 | +0.39 (+2.22%) | 2,901,480 |
| 18 Nov 2022 | CNY | 17.82 | 17.95 | 17.51 | 17.56 | 17.56 | -0.12 (-0.68%) | 2,329,912 |
| 17 Nov 2022 | CNY | 18.23 | 18.23 | 17.47 | 17.68 | 17.68 | -0.51 (-2.80%) | 2,919,600 |
| 16 Nov 2022 | CNY | 18.76 | 19 | 17.98 | 18.19 | 18.19 | -0.56 (-2.99%) | 3,769,842 |
| 15 Nov 2022 | CNY | 18.31 | 18.95 | 18.1 | 18.75 | 18.75 | +0.35 (+1.90%) | 2,834,981 |
| 14 Nov 2022 | CNY | 18.41 | 18.56 | 18.12 | 18.4 | 18.4 | 0.0 (0.0%) | 3,599,660 |
| 11 Nov 2022 | CNY | 19.4 | 19.4 | 18.32 | 18.4 | 18.4 | -0.4 (-2.13%) | 4,391,098 |
| 10 Nov 2022 | CNY | 19.08 | 19.18 | 18.5 | 18.8 | 18.8 | -0.15 (-0.79%) | 3,448,982 |
| 9 Nov 2022 | CNY | 19.23 | 19.5 | 18.88 | 18.95 | 18.95 | -0.28 (-1.46%) | 3,968,336 |
| 8 Nov 2022 | CNY | 19.98 | 19.98 | 18.91 | 19.23 | 19.23 | -0.49 (-2.48%) | 4,160,133 |
| 7 Nov 2022 | CNY | 19.22 | 20.25 | 19 | 19.72 | 19.72 | +0.66 (+3.46%) | 7,763,335 |
| 4 Nov 2022 | CNY | 17.54 | 19.55 | 17.48 | 19.06 | 19.06 | +1.52 (+8.67%) | 6,698,679 |
| 3 Nov 2022 | CNY | 17.8 | 17.84 | 17.38 | 17.54 | 17.54 | -0.16 (-0.90%) | 2,061,783 |
| 2 Nov 2022 | CNY | 16.8 | 17.85 | 16.44 | 17.7 | 17.7 | +0.91 (+5.42%) | 4,241,404 |
| 1 Nov 2022 | CNY | 16.3 | 16.87 | 16.2 | 16.79 | 16.79 | +0.61 (+3.77%) | 2,645,800 |
| 31 Oct 2022 | CNY | 15.76 | 16.3 | 15.76 | 16.18 | 16.18 | +0.28 (+1.76%) | 2,075,832 |
| 28 Oct 2022 | CNY | 17.36 | 17.36 | 15.83 | 15.9 | 15.9 | -1.12 (-6.58%) | 3,742,299 |
| 27 Oct 2022 | CNY | 17.69 | 17.85 | 17.02 | 17.02 | 17.02 | -0.6 (-3.41%) | 3,125,600 |
| 26 Oct 2022 | CNY | 17.13 | 17.94 | 17.01 | 17.62 | 17.62 | +0.25 (+1.44%) | 4,448,114 |
| 25 Oct 2022 | CNY | 18 | 18 | 16.79 | 17.37 | 17.37 | +0.02 (+0.12%) | 4,573,411 |
| 24 Oct 2022 | CNY | 17.24 | 17.57 | 17.07 | 17.35 | 17.35 | 0.0 (0.0%) | 1,949,200 |
| 21 Oct 2022 | CNY | 17.2 | 17.68 | 17.12 | 17.35 | 17.35 | 0.0 (0.0%) | 2,078,781 |
| 20 Oct 2022 | CNY | 17.77 | 17.77 | 16.75 | 17.35 | 17.35 | -0.42 (-2.36%) | 3,635,940 |
| 19 Oct 2022 | CNY | 17.03 | 18 | 17.01 | 17.77 | 17.77 | +0.44 (+2.54%) | 3,995,318 |
| 18 Oct 2022 | CNY | 16.5 | 17.33 | 16.44 | 17.33 | 17.33 | +1 (+6.12%) | 5,672,503 |
| 17 Oct 2022 | CNY | 16.49 | 16.69 | 16.04 | 16.33 | 16.33 | -0.41 (-2.45%) | 2,961,196 |
| 14 Oct 2022 | CNY | 16.5 | 16.99 | 16.19 | 16.74 | 16.74 | +0.48 (+2.95%) | 5,541,760 |
| 13 Oct 2022 | CNY | 16.66 | 17.09 | 16.16 | 16.26 | 16.26 | -0.32 (-1.93%) | 2,342,776 |
