| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 15.49 | 15.69 | 15.31 | 15.54 | 15.54 | +0.07 (+0.45%) | 2,381,191 |
| 23 Nov 2022 | CNY | 15.51 | 15.72 | 14.88 | 15.47 | 15.47 | -0.09 (-0.58%) | 5,185,374 |
| 22 Nov 2022 | CNY | 15.89 | 16.06 | 15.51 | 15.56 | 15.56 | -0.53 (-3.29%) | 3,856,337 |
| 21 Nov 2022 | CNY | 15.81 | 16.1 | 15.55 | 16.09 | 16.09 | +0.29 (+1.84%) | 5,099,964 |
| 18 Nov 2022 | CNY | 16.13 | 16.41 | 15.68 | 15.8 | 15.8 | -0.45 (-2.77%) | 6,182,411 |
| 17 Nov 2022 | CNY | 16.19 | 16.27 | 15.75 | 16.25 | 16.25 | +0.09 (+0.56%) | 5,165,685 |
| 16 Nov 2022 | CNY | 16.6 | 16.7 | 16 | 16.16 | 16.16 | -0.38 (-2.30%) | 7,637,579 |
| 15 Nov 2022 | CNY | 16.27 | 16.86 | 16.27 | 16.54 | 16.54 | +0.09 (+0.55%) | 8,185,936 |
| 14 Nov 2022 | CNY | 17.16 | 17.2 | 16.28 | 16.45 | 16.45 | -0.5 (-2.95%) | 6,406,772 |
| 11 Nov 2022 | CNY | 17.5 | 17.85 | 16.92 | 16.95 | 16.95 | -0.16 (-0.94%) | 5,412,089 |
| 10 Nov 2022 | CNY | 17.53 | 17.77 | 17.03 | 17.11 | 17.11 | -0.33 (-1.89%) | 4,802,867 |
| 9 Nov 2022 | CNY | 17.4 | 18 | 17.35 | 17.44 | 17.44 | +0.12 (+0.69%) | 5,996,100 |
| 8 Nov 2022 | CNY | 17.86 | 17.86 | 17.05 | 17.32 | 17.32 | -0.53 (-2.97%) | 5,490,187 |
| 7 Nov 2022 | CNY | 18.15 | 18.35 | 17.58 | 17.85 | 17.85 | -0.31 (-1.71%) | 6,043,553 |
| 4 Nov 2022 | CNY | 18.05 | 18.49 | 17.93 | 18.16 | 18.16 | +0.13 (+0.72%) | 6,463,334 |
| 3 Nov 2022 | CNY | 18.1 | 18.44 | 17.8 | 18.03 | 18.03 | -0.22 (-1.21%) | 4,844,798 |
| 2 Nov 2022 | CNY | 17.92 | 18.44 | 17.61 | 18.25 | 18.25 | +0.15 (+0.83%) | 5,814,364 |
| 1 Nov 2022 | CNY | 17.6 | 18.33 | 16.9 | 18.1 | 18.1 | +0.6 (+3.43%) | 9,436,909 |
| 31 Oct 2022 | CNY | 16.94 | 17.56 | 16.76 | 17.5 | 17.5 | +0.59 (+3.49%) | 6,392,596 |
| 28 Oct 2022 | CNY | 17.66 | 17.94 | 16.7 | 16.91 | 16.91 | -0.87 (-4.89%) | 7,303,992 |
| 27 Oct 2022 | CNY | 18.54 | 18.99 | 17.66 | 17.78 | 17.78 | -0.7 (-3.79%) | 9,078,193 |
| 26 Oct 2022 | CNY | 17.39 | 18.77 | 17.2 | 18.48 | 18.48 | +1.49 (+8.77%) | 13,068,891 |
| 25 Oct 2022 | CNY | 16.89 | 17.8 | 16.46 | 16.99 | 16.99 | +0.09 (+0.53%) | 6,279,357 |
| 24 Oct 2022 | CNY | 17.02 | 17.68 | 16.67 | 16.9 | 16.9 | -0.24 (-1.40%) | 5,605,773 |
| 21 Oct 2022 | CNY | 17.57 | 17.57 | 17.03 | 17.14 | 17.14 | -0.26 (-1.49%) | 4,027,448 |
| 20 Oct 2022 | CNY | 17.66 | 17.9 | 17.03 | 17.4 | 17.4 | -0.26 (-1.47%) | 6,676,311 |
| 19 Oct 2022 | CNY | 17.69 | 18.5 | 17.48 | 17.66 | 17.66 | -0.04 (-0.23%) | 8,202,077 |
| 18 Oct 2022 | CNY | 17.88 | 18 | 17.36 | 17.7 | 17.7 | +0.01 (+0.06%) | 7,554,045 |
| 17 Oct 2022 | CNY | 16.75 | 17.83 | 16.57 | 17.69 | 17.69 | +1.09 (+6.57%) | 8,349,151 |
| 14 Oct 2022 | CNY | 15.99 | 16.65 | 15.99 | 16.6 | 16.6 | +0.69 (+4.34%) | 7,393,772 |
