| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 17.28 | 17.71 | 16.96 | 17.05 | 17.05 | -0.4 (-2.29%) | 13,393,460 |
| 21 Nov 2022 | CNY | 17.58 | 18.01 | 17.37 | 17.45 | 17.45 | -0.41 (-2.30%) | 15,589,993 |
| 18 Nov 2022 | CNY | 17.98 | 18.95 | 17.8 | 17.86 | 17.86 | +0.19 (+1.08%) | 41,521,246 |
| 17 Nov 2022 | CNY | 16.7 | 17.98 | 16.44 | 17.67 | 17.67 | +0.88 (+5.24%) | 25,216,925 |
| 16 Nov 2022 | CNY | 16.91 | 17.12 | 16.75 | 16.79 | 16.79 | -0.17 (-1.00%) | 14,751,494 |
| 15 Nov 2022 | CNY | 16.22 | 16.96 | 16.16 | 16.96 | 16.96 | +0.64 (+3.92%) | 18,561,921 |
| 14 Nov 2022 | CNY | 16.08 | 16.44 | 15.8 | 16.32 | 16.32 | +0.32 (+2%) | 11,429,706 |
| 11 Nov 2022 | CNY | 16.34 | 16.48 | 16 | 16 | 16 | +0.15 (+0.95%) | 13,553,724 |
| 10 Nov 2022 | CNY | 16.22 | 16.42 | 15.83 | 15.85 | 15.85 | -0.47 (-2.88%) | 11,958,153 |
| 9 Nov 2022 | CNY | 16.39 | 16.57 | 16.26 | 16.32 | 16.32 | -0.16 (-0.97%) | 8,686,377 |
| 8 Nov 2022 | CNY | 16.77 | 16.95 | 16.3 | 16.48 | 16.48 | -0.23 (-1.38%) | 12,411,694 |
| 7 Nov 2022 | CNY | 16.8 | 17.11 | 16.66 | 16.71 | 16.71 | -0.26 (-1.53%) | 14,008,605 |
| 4 Nov 2022 | CNY | 16.65 | 17.05 | 16.58 | 16.97 | 16.97 | +0.13 (+0.77%) | 18,127,143 |
| 3 Nov 2022 | CNY | 16.35 | 17.17 | 16.35 | 16.84 | 16.84 | +0.51 (+3.12%) | 23,830,733 |
| 2 Nov 2022 | CNY | 16.34 | 16.59 | 16.18 | 16.33 | 16.33 | 0.0 (0.0%) | 16,507,753 |
| 1 Nov 2022 | CNY | 16.12 | 16.33 | 15.83 | 16.33 | 16.33 | +0.25 (+1.55%) | 15,869,425 |
| 31 Oct 2022 | CNY | 15.61 | 16.31 | 15.51 | 16.08 | 16.08 | +0.27 (+1.71%) | 16,781,859 |
| 28 Oct 2022 | CNY | 15.9 | 16.67 | 15.75 | 15.81 | 15.81 | -0.41 (-2.53%) | 20,920,207 |
| 27 Oct 2022 | CNY | 15.82 | 16.56 | 15.69 | 16.22 | 16.22 | +0.25 (+1.57%) | 22,051,602 |
| 26 Oct 2022 | CNY | 15.3 | 16.44 | 15.01 | 15.97 | 15.97 | -0.27 (-1.66%) | 28,529,340 |
| 25 Oct 2022 | CNY | 16.4 | 16.88 | 16 | 16.24 | 16.24 | -0.24 (-1.46%) | 26,805,506 |
| 24 Oct 2022 | CNY | 16.45 | 18 | 16.22 | 16.48 | 16.48 | +1.35 (+8.92%) | 41,118,006 |
| 21 Oct 2022 | CNY | 15.4 | 15.49 | 14.97 | 15.13 | 15.13 | -0.42 (-2.70%) | 10,796,507 |
| 20 Oct 2022 | CNY | 14.98 | 15.94 | 14.73 | 15.55 | 15.55 | +0.53 (+3.53%) | 17,403,239 |
| 19 Oct 2022 | CNY | 15.12 | 15.41 | 15 | 15.02 | 15.02 | -0.19 (-1.25%) | 6,747,630 |
| 18 Oct 2022 | CNY | 15.45 | 15.53 | 15.09 | 15.21 | 15.21 | -0.21 (-1.36%) | 8,625,175 |
| 17 Oct 2022 | CNY | 14.76 | 15.47 | 14.72 | 15.42 | 15.42 | +0.46 (+3.07%) | 10,825,693 |
| 14 Oct 2022 | CNY | 14.82 | 15.03 | 14.69 | 14.96 | 14.96 | +0.36 (+2.47%) | 10,235,987 |
| 13 Oct 2022 | CNY | 14.5 | 14.93 | 14.41 | 14.6 | 14.6 | -0.08 (-0.54%) | 9,105,235 |
| 12 Oct 2022 | CNY | 13.95 | 14.73 | 13.69 | 14.68 | 14.68 | +0.8 (+5.76%) | 13,201,046 |
