| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.98 | 16.04 | 15.5 | 15.83 | 15.83 | -0.17 (-1.06%) | 2,271,618 |
| 22 Nov 2022 | CNY | 16.31 | 16.39 | 15.95 | 16 | 16 | -0.31 (-1.90%) | 1,650,199 |
| 21 Nov 2022 | CNY | 16.35 | 16.49 | 15.93 | 16.31 | 16.31 | -0.15 (-0.91%) | 2,360,110 |
| 18 Nov 2022 | CNY | 16.45 | 16.91 | 16.37 | 16.46 | 16.46 | +0.01 (+0.06%) | 2,942,030 |
| 17 Nov 2022 | CNY | 16.45 | 16.45 | 16.17 | 16.45 | 16.45 | 0.0 (0.0%) | 1,911,750 |
| 16 Nov 2022 | CNY | 16.36 | 16.63 | 16.26 | 16.45 | 16.45 | +0.09 (+0.55%) | 2,000,090 |
| 15 Nov 2022 | CNY | 15.91 | 16.39 | 15.78 | 16.36 | 16.36 | +0.53 (+3.35%) | 2,735,638 |
| 14 Nov 2022 | CNY | 16.25 | 16.25 | 15.66 | 15.83 | 15.83 | -0.15 (-0.94%) | 2,046,874 |
| 11 Nov 2022 | CNY | 16.33 | 16.48 | 15.94 | 15.98 | 15.98 | +0.05 (+0.31%) | 1,737,430 |
| 10 Nov 2022 | CNY | 16.12 | 16.24 | 15.85 | 15.93 | 15.93 | -0.3 (-1.85%) | 1,489,664 |
| 9 Nov 2022 | CNY | 16.12 | 16.4 | 16.12 | 16.23 | 16.23 | 0.0 (0.0%) | 844,954 |
| 8 Nov 2022 | CNY | 16.41 | 16.42 | 16.09 | 16.23 | 16.23 | -0.27 (-1.64%) | 1,324,520 |
| 7 Nov 2022 | CNY | 16.37 | 16.9 | 16.07 | 16.5 | 16.5 | +0.23 (+1.41%) | 2,784,730 |
| 4 Nov 2022 | CNY | 15.96 | 16.35 | 15.9 | 16.27 | 16.27 | +0.32 (+2.01%) | 1,840,091 |
| 3 Nov 2022 | CNY | 15.91 | 16.23 | 15.76 | 15.95 | 15.95 | -0.13 (-0.81%) | 1,233,730 |
| 2 Nov 2022 | CNY | 15.7 | 16.36 | 15.6 | 16.08 | 16.08 | +0.33 (+2.10%) | 1,794,880 |
| 1 Nov 2022 | CNY | 15.3 | 15.78 | 15.26 | 15.75 | 15.75 | +0.35 (+2.27%) | 1,433,578 |
| 31 Oct 2022 | CNY | 15.61 | 15.88 | 15.13 | 15.4 | 15.4 | -0.01 (-0.06%) | 2,347,938 |
| 28 Oct 2022 | CNY | 16.1 | 16.19 | 15.35 | 15.41 | 15.41 | -0.7 (-4.35%) | 2,059,230 |
| 27 Oct 2022 | CNY | 16.2 | 16.49 | 16.11 | 16.11 | 16.11 | -0.09 (-0.56%) | 1,016,024 |
| 26 Oct 2022 | CNY | 16.01 | 16.75 | 15.63 | 16.2 | 16.2 | +0.39 (+2.47%) | 1,875,980 |
| 25 Oct 2022 | CNY | 16.43 | 16.43 | 15.7 | 15.81 | 15.81 | -0.69 (-4.18%) | 1,860,850 |
| 24 Oct 2022 | CNY | 16.3 | 16.64 | 15.7 | 16.5 | 16.5 | +0.07 (+0.43%) | 1,720,585 |
| 21 Oct 2022 | CNY | 16.43 | 16.57 | 16.15 | 16.43 | 16.43 | +0.01 (+0.06%) | 803,770 |
| 20 Oct 2022 | CNY | 16.08 | 16.58 | 15.94 | 16.42 | 16.42 | +0.22 (+1.36%) | 1,390,631 |
| 19 Oct 2022 | CNY | 16.47 | 16.59 | 16.2 | 16.2 | 16.2 | -0.27 (-1.64%) | 820,350 |
| 18 Oct 2022 | CNY | 16.69 | 17.24 | 16.35 | 16.47 | 16.47 | -0.17 (-1.02%) | 1,413,590 |
| 17 Oct 2022 | CNY | 15.99 | 16.68 | 15.89 | 16.64 | 16.64 | +0.56 (+3.48%) | 1,354,546 |
| 14 Oct 2022 | CNY | 15.54 | 16.23 | 15.54 | 16.08 | 16.08 | +0.46 (+2.94%) | 1,312,799 |
| 13 Oct 2022 | CNY | 15.46 | 15.88 | 15.42 | 15.62 | 15.62 | +0.09 (+0.58%) | 1,214,094 |
