| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 16.96 | 16.96 | 15.93 | 16.17 | 16.17 | -0.46 (-2.77%) | 4,935,696 |
| 22 Nov 2022 | CNY | 16.85 | 17.08 | 16.56 | 16.63 | 16.63 | -0.19 (-1.13%) | 4,375,884 |
| 21 Nov 2022 | CNY | 17.07 | 17.32 | 16.7 | 16.82 | 16.82 | -0.2 (-1.18%) | 4,560,724 |
| 18 Nov 2022 | CNY | 17.2 | 17.54 | 17.01 | 17.02 | 17.02 | -0.19 (-1.10%) | 6,946,237 |
| 17 Nov 2022 | CNY | 17.06 | 17.34 | 16.71 | 17.21 | 17.21 | -0.06 (-0.35%) | 7,702,584 |
| 16 Nov 2022 | CNY | 16.8 | 17.6 | 16.73 | 17.27 | 17.27 | +0.34 (+2.01%) | 10,828,372 |
| 15 Nov 2022 | CNY | 16.33 | 16.93 | 16.25 | 16.93 | 16.93 | +0.45 (+2.73%) | 8,116,780 |
| 14 Nov 2022 | CNY | 16.01 | 16.68 | 15.85 | 16.48 | 16.48 | +0.46 (+2.87%) | 5,651,000 |
| 11 Nov 2022 | CNY | 16.64 | 16.8 | 16.02 | 16.02 | 16.02 | -0.4 (-2.44%) | 6,966,865 |
| 10 Nov 2022 | CNY | 15.85 | 16.57 | 15.83 | 16.42 | 16.42 | +0.41 (+2.56%) | 6,193,535 |
| 9 Nov 2022 | CNY | 16.32 | 16.32 | 15.97 | 16.01 | 16.01 | -0.28 (-1.72%) | 3,233,823 |
| 8 Nov 2022 | CNY | 16.4 | 16.4 | 15.97 | 16.29 | 16.29 | -0.11 (-0.67%) | 5,308,020 |
| 7 Nov 2022 | CNY | 16.29 | 16.8 | 15.92 | 16.4 | 16.4 | +0.24 (+1.49%) | 7,823,914 |
| 4 Nov 2022 | CNY | 16.13 | 16.55 | 16.09 | 16.16 | 16.16 | -0.09 (-0.55%) | 4,054,057 |
| 3 Nov 2022 | CNY | 16.47 | 16.78 | 16.11 | 16.25 | 16.25 | -0.34 (-2.05%) | 5,068,510 |
| 2 Nov 2022 | CNY | 17.02 | 17.26 | 16.4 | 16.59 | 16.59 | +0.22 (+1.34%) | 8,778,989 |
| 1 Nov 2022 | CNY | 15.89 | 16.58 | 15.86 | 16.37 | 16.37 | +0.41 (+2.57%) | 5,383,963 |
| 31 Oct 2022 | CNY | 15.3 | 16.07 | 15.3 | 15.96 | 15.96 | +0.67 (+4.38%) | 4,349,281 |
| 28 Oct 2022 | CNY | 15.52 | 15.98 | 15.15 | 15.29 | 15.29 | -0.4 (-2.55%) | 3,129,100 |
| 27 Oct 2022 | CNY | 15.6 | 16.03 | 15.45 | 15.69 | 15.69 | +0.15 (+0.97%) | 3,866,955 |
| 26 Oct 2022 | CNY | 14.74 | 15.62 | 14.74 | 15.54 | 15.54 | +0.8 (+5.43%) | 3,158,771 |
| 25 Oct 2022 | CNY | 14.8 | 15.2 | 14.61 | 14.74 | 14.74 | -0.18 (-1.21%) | 2,228,323 |
| 24 Oct 2022 | CNY | 15.25 | 15.49 | 14.85 | 14.92 | 14.92 | -0.29 (-1.91%) | 2,505,488 |
| 21 Oct 2022 | CNY | 15.12 | 15.41 | 14.9 | 15.21 | 15.21 | +0.02 (+0.13%) | 2,138,500 |
| 20 Oct 2022 | CNY | 15.04 | 15.46 | 14.9 | 15.19 | 15.19 | +0.16 (+1.06%) | 2,842,160 |
| 19 Oct 2022 | CNY | 15.18 | 15.37 | 14.73 | 15.03 | 15.03 | -0.09 (-0.60%) | 3,156,076 |
| 18 Oct 2022 | CNY | 14.95 | 15.15 | 14.7 | 15.12 | 15.12 | +0.13 (+0.87%) | 3,066,874 |
| 17 Oct 2022 | CNY | 14.4 | 15.05 | 14.3 | 14.99 | 14.99 | +0.46 (+3.17%) | 2,757,472 |
| 14 Oct 2022 | CNY | 14.28 | 14.64 | 14.28 | 14.53 | 14.53 | +0.26 (+1.82%) | 2,385,700 |
| 13 Oct 2022 | CNY | 13.75 | 14.5 | 13.56 | 14.27 | 14.27 | +0.49 (+3.56%) | 3,329,883 |
