| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.36 | 21.55 | 20.71 | 20.84 | 20.84 | -0.52 (-2.43%) | 2,198,360 |
| 21 Nov 2022 | CNY | 21.3 | 21.44 | 20.68 | 21.36 | 21.36 | +0.07 (+0.33%) | 2,546,400 |
| 18 Nov 2022 | CNY | 22.05 | 22.25 | 21.23 | 21.29 | 21.29 | -0.77 (-3.49%) | 2,994,714 |
| 17 Nov 2022 | CNY | 21.84 | 22.07 | 21.53 | 22.06 | 22.06 | +0.13 (+0.59%) | 2,051,100 |
| 16 Nov 2022 | CNY | 21.82 | 22.37 | 21.63 | 21.93 | 21.93 | +0.1 (+0.46%) | 2,483,640 |
| 15 Nov 2022 | CNY | 21 | 21.85 | 20.99 | 21.83 | 21.83 | +0.63 (+2.97%) | 2,859,716 |
| 14 Nov 2022 | CNY | 21.16 | 21.47 | 20.87 | 21.2 | 21.2 | +0.09 (+0.43%) | 2,217,400 |
| 11 Nov 2022 | CNY | 21.77 | 22 | 21.11 | 21.11 | 21.11 | -0.16 (-0.75%) | 3,233,942 |
| 10 Nov 2022 | CNY | 21.49 | 21.72 | 21.16 | 21.27 | 21.27 | -0.25 (-1.16%) | 2,313,459 |
| 9 Nov 2022 | CNY | 21.92 | 21.98 | 21.32 | 21.52 | 21.52 | -0.4 (-1.82%) | 2,395,600 |
| 8 Nov 2022 | CNY | 22 | 22.28 | 21.48 | 21.92 | 21.92 | +0.06 (+0.27%) | 3,184,511 |
| 7 Nov 2022 | CNY | 21.4 | 21.99 | 21.35 | 21.86 | 21.86 | +0.33 (+1.53%) | 3,624,132 |
| 4 Nov 2022 | CNY | 21.26 | 21.7 | 20.84 | 21.53 | 21.53 | +0.23 (+1.08%) | 3,675,010 |
| 3 Nov 2022 | CNY | 21.81 | 21.94 | 20.92 | 21.3 | 21.3 | -0.73 (-3.31%) | 6,116,168 |
| 2 Nov 2022 | CNY | 20.7 | 22.39 | 20.69 | 22.03 | 22.03 | +1.22 (+5.86%) | 7,930,565 |
| 1 Nov 2022 | CNY | 20.36 | 21.2 | 19.86 | 20.81 | 20.81 | +0.66 (+3.28%) | 3,983,248 |
| 31 Oct 2022 | CNY | 19.67 | 20.69 | 19.4 | 20.15 | 20.15 | +0.61 (+3.12%) | 3,265,000 |
| 28 Oct 2022 | CNY | 20.45 | 20.88 | 19.37 | 19.54 | 19.54 | -1.29 (-6.19%) | 3,039,400 |
| 27 Oct 2022 | CNY | 20.99 | 21.17 | 20.68 | 20.83 | 20.83 | +0.02 (+0.10%) | 1,995,400 |
| 26 Oct 2022 | CNY | 20 | 20.97 | 19.92 | 20.81 | 20.81 | +0.94 (+4.73%) | 3,345,340 |
| 25 Oct 2022 | CNY | 19.77 | 20.25 | 19.2 | 19.87 | 19.87 | -0.13 (-0.65%) | 2,602,700 |
| 24 Oct 2022 | CNY | 20.42 | 20.94 | 19.82 | 20 | 20 | -0.41 (-2.01%) | 2,552,000 |
| 21 Oct 2022 | CNY | 20.51 | 20.77 | 20.15 | 20.41 | 20.41 | -0.22 (-1.07%) | 1,994,020 |
| 20 Oct 2022 | CNY | 20.62 | 21.08 | 20.19 | 20.63 | 20.63 | 0.0 (0.0%) | 2,955,000 |
| 19 Oct 2022 | CNY | 20.79 | 21.17 | 20.45 | 20.63 | 20.63 | -0.16 (-0.77%) | 2,373,440 |
| 18 Oct 2022 | CNY | 21.39 | 21.4 | 20.7 | 20.79 | 20.79 | -0.35 (-1.66%) | 2,382,720 |
| 17 Oct 2022 | CNY | 20.06 | 21.2 | 19.99 | 21.14 | 21.14 | +0.97 (+4.81%) | 3,378,080 |
| 14 Oct 2022 | CNY | 19.92 | 20.32 | 19.85 | 20.17 | 20.17 | +0.29 (+1.46%) | 2,642,876 |
| 13 Oct 2022 | CNY | 19.8 | 20.09 | 19.57 | 19.88 | 19.88 | +0.09 (+0.45%) | 2,727,056 |
| 12 Oct 2022 | CNY | 18.38 | 19.87 | 18.15 | 19.79 | 19.79 | +1.42 (+7.73%) | 4,317,640 |
