| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 19.68 | 19.7 | 18.8 | 18.91 | 18.91 | -0.79 (-4.01%) | 4,036,300 |
| 22 Nov 2022 | CNY | 19.67 | 20.09 | 19.4 | 19.7 | 19.7 | +0.01 (+0.05%) | 4,532,982 |
| 21 Nov 2022 | CNY | 19.9 | 20.3 | 19.36 | 19.69 | 19.69 | -0.36 (-1.80%) | 4,076,384 |
| 18 Nov 2022 | CNY | 20.59 | 21.11 | 19.98 | 20.05 | 20.05 | -0.5 (-2.43%) | 6,036,242 |
| 17 Nov 2022 | CNY | 21 | 21.39 | 20.11 | 20.55 | 20.55 | -0.1 (-0.48%) | 6,748,042 |
| 16 Nov 2022 | CNY | 20.08 | 21.72 | 20.08 | 20.65 | 20.65 | +0.66 (+3.30%) | 9,425,748 |
| 15 Nov 2022 | CNY | 19.7 | 20.3 | 19.7 | 19.99 | 19.99 | +0.14 (+0.71%) | 4,944,659 |
| 14 Nov 2022 | CNY | 19.46 | 19.97 | 19.2 | 19.85 | 19.85 | +0.41 (+2.11%) | 5,785,458 |
| 11 Nov 2022 | CNY | 20.65 | 20.95 | 19.33 | 19.44 | 19.44 | -0.58 (-2.90%) | 8,390,677 |
| 10 Nov 2022 | CNY | 19.3 | 20.33 | 19.3 | 20.02 | 20.02 | +0.57 (+2.93%) | 8,842,161 |
| 9 Nov 2022 | CNY | 19.5 | 19.7 | 19.26 | 19.45 | 19.45 | -0.38 (-1.92%) | 4,249,991 |
| 8 Nov 2022 | CNY | 20.37 | 20.37 | 19.58 | 19.83 | 19.83 | -0.28 (-1.39%) | 6,078,816 |
| 7 Nov 2022 | CNY | 19.16 | 20.61 | 18.8 | 20.11 | 20.11 | +1.06 (+5.56%) | 10,353,786 |
| 4 Nov 2022 | CNY | 18.7 | 19.4 | 18.65 | 19.05 | 19.05 | +0.2 (+1.06%) | 5,593,641 |
| 3 Nov 2022 | CNY | 19.05 | 19.28 | 18.46 | 18.85 | 18.85 | -0.58 (-2.99%) | 8,409,391 |
| 2 Nov 2022 | CNY | 20.5 | 20.99 | 19 | 19.43 | 19.43 | +1.26 (+6.93%) | 13,313,400 |
| 1 Nov 2022 | CNY | 17.9 | 18.19 | 17.78 | 18.17 | 18.17 | +0.41 (+2.31%) | 2,448,658 |
| 31 Oct 2022 | CNY | 17.15 | 17.88 | 17.15 | 17.76 | 17.76 | +0.61 (+3.56%) | 2,257,896 |
| 28 Oct 2022 | CNY | 17.94 | 17.98 | 17.04 | 17.15 | 17.15 | -0.74 (-4.14%) | 2,050,218 |
| 27 Oct 2022 | CNY | 17.86 | 18.16 | 17.66 | 17.89 | 17.89 | +0.13 (+0.73%) | 2,358,016 |
| 26 Oct 2022 | CNY | 17.03 | 17.96 | 17.03 | 17.76 | 17.76 | +0.73 (+4.29%) | 2,698,884 |
| 25 Oct 2022 | CNY | 17.42 | 17.8 | 17.01 | 17.03 | 17.03 | -0.42 (-2.41%) | 2,190,664 |
| 24 Oct 2022 | CNY | 17.95 | 18.33 | 17.39 | 17.45 | 17.45 | -0.46 (-2.57%) | 2,567,037 |
| 21 Oct 2022 | CNY | 17.6 | 18.06 | 17.5 | 17.91 | 17.91 | +0.25 (+1.42%) | 2,228,626 |
| 20 Oct 2022 | CNY | 17.37 | 17.9 | 17.36 | 17.66 | 17.66 | +0.15 (+0.86%) | 2,037,152 |
| 19 Oct 2022 | CNY | 17.49 | 17.7 | 17.31 | 17.51 | 17.51 | -0.03 (-0.17%) | 1,523,668 |
| 18 Oct 2022 | CNY | 17.53 | 17.82 | 17.41 | 17.54 | 17.54 | +0.04 (+0.23%) | 2,217,542 |
| 17 Oct 2022 | CNY | 17.05 | 17.65 | 16.84 | 17.5 | 17.5 | +0.51 (+3.00%) | 2,347,053 |
| 14 Oct 2022 | CNY | 17.1 | 17.16 | 16.81 | 16.99 | 16.99 | +0.21 (+1.25%) | 1,989,300 |
| 13 Oct 2022 | CNY | 16.5 | 16.98 | 16.4 | 16.78 | 16.78 | +0.19 (+1.15%) | 1,910,226 |
