| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 18.58 | 18.58 | 17.87 | 18 | 18 | -0.47 (-2.54%) | 3,876,098 |
| 22 Nov 2022 | CNY | 19.16 | 19.17 | 18.39 | 18.47 | 18.47 | -0.6 (-3.15%) | 5,385,000 |
| 21 Nov 2022 | CNY | 19.05 | 19.5 | 18.6 | 19.07 | 19.07 | -0.09 (-0.47%) | 6,022,646 |
| 18 Nov 2022 | CNY | 19.61 | 19.68 | 19.15 | 19.16 | 19.16 | -0.44 (-2.24%) | 4,148,880 |
| 17 Nov 2022 | CNY | 19.6 | 19.83 | 19.41 | 19.6 | 19.6 | -0.1 (-0.51%) | 4,607,100 |
| 16 Nov 2022 | CNY | 19.2 | 19.92 | 19.1 | 19.7 | 19.7 | +0.46 (+2.39%) | 7,328,800 |
| 15 Nov 2022 | CNY | 19.1 | 19.27 | 18.91 | 19.24 | 19.24 | +0.12 (+0.63%) | 3,833,851 |
| 14 Nov 2022 | CNY | 18.98 | 19.32 | 18.9 | 19.12 | 19.12 | +0.22 (+1.16%) | 4,453,600 |
| 11 Nov 2022 | CNY | 19.3 | 19.3 | 18.74 | 18.9 | 18.9 | 0.0 (0.0%) | 4,807,311 |
| 10 Nov 2022 | CNY | 18.45 | 19.09 | 18.32 | 18.9 | 18.9 | +0.38 (+2.05%) | 4,592,850 |
| 9 Nov 2022 | CNY | 18.52 | 18.82 | 18.4 | 18.52 | 18.52 | 0.0 (0.0%) | 2,671,151 |
| 8 Nov 2022 | CNY | 18.8 | 18.89 | 18.42 | 18.52 | 18.52 | -0.31 (-1.65%) | 2,588,300 |
| 7 Nov 2022 | CNY | 18.66 | 18.94 | 18.56 | 18.83 | 18.83 | +0.14 (+0.75%) | 3,299,208 |
| 4 Nov 2022 | CNY | 18.11 | 18.98 | 18.11 | 18.69 | 18.69 | +0.51 (+2.81%) | 4,889,300 |
| 3 Nov 2022 | CNY | 17.86 | 18.29 | 17.83 | 18.18 | 18.18 | +0.11 (+0.61%) | 2,423,916 |
| 2 Nov 2022 | CNY | 18.04 | 18.39 | 17.95 | 18.07 | 18.07 | +0.01 (+0.06%) | 3,552,800 |
| 1 Nov 2022 | CNY | 17 | 18.12 | 16.9 | 18.06 | 18.06 | +1.16 (+6.86%) | 4,409,326 |
| 31 Oct 2022 | CNY | 16.82 | 17.08 | 16.68 | 16.9 | 16.9 | +0.06 (+0.36%) | 1,890,300 |
| 28 Oct 2022 | CNY | 17.77 | 17.78 | 16.76 | 16.84 | 16.84 | -0.97 (-5.45%) | 3,081,772 |
| 27 Oct 2022 | CNY | 17.9 | 18.05 | 17.72 | 17.81 | 17.81 | -0.09 (-0.50%) | 1,864,929 |
| 26 Oct 2022 | CNY | 17.24 | 18.09 | 17.2 | 17.9 | 17.9 | +0.53 (+3.05%) | 3,448,200 |
| 25 Oct 2022 | CNY | 17.2 | 17.49 | 16.8 | 17.37 | 17.37 | +0.15 (+0.87%) | 2,951,825 |
| 24 Oct 2022 | CNY | 17.71 | 17.96 | 17.17 | 17.22 | 17.22 | -0.46 (-2.60%) | 2,493,881 |
| 21 Oct 2022 | CNY | 18.08 | 18.19 | 17.62 | 17.68 | 17.68 | -0.35 (-1.94%) | 2,341,900 |
| 20 Oct 2022 | CNY | 17.99 | 18.43 | 17.82 | 18.03 | 18.03 | +0.05 (+0.28%) | 3,009,600 |
| 19 Oct 2022 | CNY | 18.23 | 18.37 | 17.82 | 17.98 | 17.98 | -0.41 (-2.23%) | 2,806,000 |
| 18 Oct 2022 | CNY | 18.55 | 18.65 | 18.35 | 18.39 | 18.39 | -0.12 (-0.65%) | 1,961,751 |
| 17 Oct 2022 | CNY | 18.43 | 18.74 | 18.27 | 18.51 | 18.51 | +0.02 (+0.11%) | 2,191,359 |
| 14 Oct 2022 | CNY | 18.18 | 18.76 | 18.17 | 18.49 | 18.49 | +0.32 (+1.76%) | 3,948,859 |
| 13 Oct 2022 | CNY | 17.54 | 18.41 | 17.31 | 18.17 | 18.17 | +0.59 (+3.36%) | 4,121,302 |
