| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 17.33 | 17.38 | 16.51 | 16.6 | 16.6 | -0.77 (-4.43%) | 3,415,000 |
| 21 Nov 2022 | CNY | 16.93 | 17.43 | 16.7 | 17.37 | 17.37 | +0.38 (+2.24%) | 3,370,801 |
| 18 Nov 2022 | CNY | 17.1 | 17.42 | 16.9 | 16.99 | 16.99 | -0.15 (-0.88%) | 3,132,757 |
| 17 Nov 2022 | CNY | 17.6 | 17.6 | 16.9 | 17.14 | 17.14 | -0.5 (-2.83%) | 3,321,800 |
| 16 Nov 2022 | CNY | 17.75 | 18.15 | 17.43 | 17.64 | 17.64 | -0.38 (-2.11%) | 3,206,650 |
| 15 Nov 2022 | CNY | 17.18 | 18.13 | 17.08 | 18.02 | 18.02 | +0.8 (+4.65%) | 3,934,937 |
| 14 Nov 2022 | CNY | 17.63 | 17.89 | 17.2 | 17.22 | 17.22 | -0.4 (-2.27%) | 3,105,423 |
| 11 Nov 2022 | CNY | 18.5 | 18.56 | 17.49 | 17.62 | 17.62 | -0.4 (-2.22%) | 3,645,623 |
| 10 Nov 2022 | CNY | 18.3 | 18.43 | 17.89 | 18.02 | 18.02 | -0.43 (-2.33%) | 2,740,823 |
| 9 Nov 2022 | CNY | 18.76 | 18.95 | 18.4 | 18.45 | 18.45 | -0.28 (-1.49%) | 2,486,831 |
| 8 Nov 2022 | CNY | 18.7 | 18.98 | 18.4 | 18.73 | 18.73 | -0.12 (-0.64%) | 3,182,500 |
| 7 Nov 2022 | CNY | 19.3 | 19.59 | 18.69 | 18.85 | 18.85 | -0.9 (-4.56%) | 6,458,258 |
| 4 Nov 2022 | CNY | 19.19 | 19.96 | 19.02 | 19.75 | 19.75 | +0.58 (+3.03%) | 7,687,232 |
| 3 Nov 2022 | CNY | 18.84 | 19.3 | 18.66 | 19.17 | 19.17 | +0.33 (+1.75%) | 5,196,133 |
| 2 Nov 2022 | CNY | 18.14 | 19.1 | 17.9 | 18.84 | 18.84 | +0.58 (+3.18%) | 7,031,470 |
| 1 Nov 2022 | CNY | 16.87 | 18.26 | 16.87 | 18.26 | 18.26 | +1.21 (+7.10%) | 5,326,927 |
| 31 Oct 2022 | CNY | 16.37 | 17.21 | 16.2 | 17.05 | 17.05 | +0.57 (+3.46%) | 4,916,987 |
| 28 Oct 2022 | CNY | 17.9 | 18.07 | 16.36 | 16.48 | 16.48 | -1.47 (-8.19%) | 7,096,567 |
| 27 Oct 2022 | CNY | 18.15 | 18.63 | 17.89 | 17.95 | 17.95 | -0.29 (-1.59%) | 6,538,363 |
| 26 Oct 2022 | CNY | 17.78 | 18.77 | 17.47 | 18.24 | 18.24 | +0.58 (+3.28%) | 6,844,344 |
| 25 Oct 2022 | CNY | 16.81 | 17.68 | 16.32 | 17.66 | 17.66 | +0.71 (+4.19%) | 4,270,158 |
| 24 Oct 2022 | CNY | 17.07 | 17.57 | 16.85 | 16.95 | 16.95 | +0.09 (+0.53%) | 3,181,559 |
| 21 Oct 2022 | CNY | 17.26 | 17.26 | 16.67 | 16.86 | 16.86 | -0.4 (-2.32%) | 2,818,115 |
| 20 Oct 2022 | CNY | 17.69 | 17.77 | 16.77 | 17.26 | 17.26 | -0.47 (-2.65%) | 3,313,555 |
| 19 Oct 2022 | CNY | 17.45 | 18.36 | 17.4 | 17.73 | 17.73 | +0.14 (+0.80%) | 2,964,200 |
| 18 Oct 2022 | CNY | 17.66 | 18.08 | 17.4 | 17.59 | 17.59 | +0.01 (+0.06%) | 2,620,796 |
| 17 Oct 2022 | CNY | 17.48 | 17.77 | 17.29 | 17.58 | 17.58 | -0.13 (-0.73%) | 2,164,600 |
| 14 Oct 2022 | CNY | 17.27 | 17.74 | 17.15 | 17.71 | 17.71 | +0.55 (+3.21%) | 2,458,696 |
| 13 Oct 2022 | CNY | 16.98 | 17.78 | 16.88 | 17.16 | 17.16 | +0.18 (+1.06%) | 2,474,334 |
| 12 Oct 2022 | CNY | 16.2 | 17.01 | 15.8 | 16.98 | 16.98 | +0.79 (+4.88%) | 2,652,876 |
