| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.18 | 21.91 | 20.9 | 21.29 | 21.29 | +0.24 (+1.14%) | 8,837,391 |
| 21 Nov 2022 | CNY | 21.93 | 22 | 20.91 | 21.05 | 21.05 | -0.88 (-4.01%) | 8,845,669 |
| 18 Nov 2022 | CNY | 21.5 | 22.55 | 21.4 | 21.93 | 21.93 | +0.4 (+1.86%) | 12,838,488 |
| 17 Nov 2022 | CNY | 20.7 | 21.92 | 20.6 | 21.53 | 21.53 | +0.56 (+2.67%) | 12,874,794 |
| 16 Nov 2022 | CNY | 20.48 | 21.18 | 20.2 | 20.97 | 20.97 | +0.82 (+4.07%) | 13,717,545 |
| 15 Nov 2022 | CNY | 19.13 | 20.18 | 19.05 | 20.15 | 20.15 | +0.82 (+4.24%) | 8,768,254 |
| 14 Nov 2022 | CNY | 19.21 | 19.8 | 18.91 | 19.33 | 19.33 | +0.13 (+0.68%) | 6,205,000 |
| 11 Nov 2022 | CNY | 19.5 | 19.75 | 19.17 | 19.2 | 19.2 | +0.25 (+1.32%) | 6,141,084 |
| 10 Nov 2022 | CNY | 19.2 | 19.47 | 18.82 | 18.95 | 18.95 | -0.41 (-2.12%) | 4,566,215 |
| 9 Nov 2022 | CNY | 19.5 | 19.58 | 19.2 | 19.36 | 19.36 | -0.14 (-0.72%) | 3,704,510 |
| 8 Nov 2022 | CNY | 19.74 | 19.76 | 19.3 | 19.5 | 19.5 | -0.22 (-1.12%) | 4,898,675 |
| 7 Nov 2022 | CNY | 20.24 | 20.34 | 19.6 | 19.72 | 19.72 | -0.53 (-2.62%) | 7,379,086 |
| 4 Nov 2022 | CNY | 19.9 | 20.38 | 19.79 | 20.25 | 20.25 | +0.35 (+1.76%) | 8,053,176 |
| 3 Nov 2022 | CNY | 19.57 | 20.15 | 19.38 | 19.9 | 19.9 | +0.17 (+0.86%) | 6,411,240 |
| 2 Nov 2022 | CNY | 19.19 | 19.95 | 19.15 | 19.73 | 19.73 | +0.46 (+2.39%) | 6,245,151 |
| 1 Nov 2022 | CNY | 18.78 | 19.3 | 18.35 | 19.27 | 19.27 | +0.54 (+2.88%) | 5,868,779 |
| 31 Oct 2022 | CNY | 17.95 | 18.96 | 17.83 | 18.73 | 18.73 | +0.86 (+4.81%) | 5,932,514 |
| 28 Oct 2022 | CNY | 19.05 | 19.3 | 17.78 | 17.87 | 17.87 | -1.32 (-6.88%) | 7,033,355 |
| 27 Oct 2022 | CNY | 19.46 | 20.05 | 19.07 | 19.19 | 19.19 | -0.16 (-0.83%) | 8,736,356 |
| 26 Oct 2022 | CNY | 18.45 | 19.78 | 18.4 | 19.35 | 19.35 | +0.9 (+4.88%) | 7,402,083 |
| 25 Oct 2022 | CNY | 18.49 | 18.81 | 18.14 | 18.45 | 18.45 | -0.04 (-0.22%) | 4,658,188 |
| 24 Oct 2022 | CNY | 19.09 | 19.75 | 18.26 | 18.49 | 18.49 | -0.9 (-4.64%) | 7,545,411 |
| 21 Oct 2022 | CNY | 19.62 | 19.8 | 19.23 | 19.39 | 19.39 | -0.19 (-0.97%) | 3,975,056 |
| 20 Oct 2022 | CNY | 19.3 | 19.92 | 18.99 | 19.58 | 19.58 | +0.05 (+0.26%) | 4,902,602 |
| 19 Oct 2022 | CNY | 19.39 | 19.99 | 19.24 | 19.53 | 19.53 | +0.07 (+0.36%) | 4,849,964 |
| 18 Oct 2022 | CNY | 19.65 | 19.72 | 19.19 | 19.46 | 19.46 | -0.19 (-0.97%) | 4,417,562 |
| 17 Oct 2022 | CNY | 19.21 | 19.67 | 18.94 | 19.65 | 19.65 | +0.48 (+2.50%) | 6,094,450 |
| 14 Oct 2022 | CNY | 18.93 | 19.19 | 18.3 | 19.17 | 19.17 | +0.54 (+2.90%) | 9,903,550 |
| 13 Oct 2022 | CNY | 18.12 | 18.89 | 17.96 | 18.63 | 18.63 | +0.46 (+2.53%) | 5,465,809 |
| 12 Oct 2022 | CNY | 17.69 | 18.23 | 17.21 | 18.17 | 18.17 | +0.51 (+2.89%) | 5,379,644 |
