| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 16.8 | 16.9 | 16.4 | 16.7 | 16.7 | -0.19 (-1.12%) | 7,029,677 |
| 22 Nov 2022 | CNY | 16.85 | 17.24 | 16.71 | 16.89 | 16.89 | 0.0 (0.0%) | 8,282,960 |
| 21 Nov 2022 | CNY | 16.98 | 17.05 | 16.63 | 16.89 | 16.89 | +0.06 (+0.36%) | 6,467,131 |
| 18 Nov 2022 | CNY | 16.68 | 17.04 | 16.53 | 16.83 | 16.83 | +0.26 (+1.57%) | 10,256,467 |
| 17 Nov 2022 | CNY | 16.11 | 16.69 | 15.96 | 16.57 | 16.57 | +0.47 (+2.92%) | 10,620,126 |
| 16 Nov 2022 | CNY | 16.15 | 16.25 | 15.87 | 16.1 | 16.1 | +0.01 (+0.06%) | 10,008,803 |
| 15 Nov 2022 | CNY | 15.75 | 16.21 | 15.53 | 16.09 | 16.09 | +0.26 (+1.64%) | 11,368,409 |
| 14 Nov 2022 | CNY | 15.13 | 15.9 | 15.05 | 15.83 | 15.83 | +0.84 (+5.60%) | 13,294,847 |
| 11 Nov 2022 | CNY | 15.86 | 15.86 | 14.98 | 14.99 | 14.99 | -0.32 (-2.09%) | 5,736,480 |
| 10 Nov 2022 | CNY | 15.29 | 15.54 | 15.2 | 15.31 | 15.31 | +0.02 (+0.13%) | 5,215,549 |
| 9 Nov 2022 | CNY | 15.5 | 15.58 | 15.2 | 15.29 | 15.29 | -0.18 (-1.16%) | 4,071,273 |
| 8 Nov 2022 | CNY | 15.62 | 15.62 | 15.23 | 15.47 | 15.47 | -0.15 (-0.96%) | 4,662,007 |
| 7 Nov 2022 | CNY | 15.14 | 15.75 | 15.04 | 15.62 | 15.62 | +0.47 (+3.10%) | 8,581,218 |
| 4 Nov 2022 | CNY | 15 | 15.27 | 14.77 | 15.15 | 15.15 | +0.19 (+1.27%) | 6,136,176 |
| 3 Nov 2022 | CNY | 14.84 | 15.05 | 14.7 | 14.96 | 14.96 | -0.16 (-1.06%) | 6,146,670 |
| 2 Nov 2022 | CNY | 15.21 | 15.52 | 14.97 | 15.12 | 15.12 | +0.46 (+3.14%) | 12,927,102 |
| 1 Nov 2022 | CNY | 14.47 | 14.67 | 14.28 | 14.66 | 14.66 | +0.16 (+1.10%) | 5,778,738 |
| 31 Oct 2022 | CNY | 14.17 | 14.5 | 13.99 | 14.5 | 14.5 | +0.48 (+3.42%) | 6,465,513 |
| 28 Oct 2022 | CNY | 14.45 | 14.79 | 13.98 | 14.02 | 14.02 | -0.43 (-2.98%) | 6,985,456 |
| 27 Oct 2022 | CNY | 14.35 | 14.58 | 14.23 | 14.45 | 14.45 | +0.15 (+1.05%) | 4,841,500 |
| 26 Oct 2022 | CNY | 14 | 14.37 | 13.82 | 14.3 | 14.3 | +0.43 (+3.10%) | 4,423,516 |
| 25 Oct 2022 | CNY | 13.96 | 14.03 | 13.61 | 13.87 | 13.87 | +0.07 (+0.51%) | 3,653,320 |
| 24 Oct 2022 | CNY | 14.18 | 14.36 | 13.7 | 13.8 | 13.8 | -0.22 (-1.57%) | 3,791,236 |
| 21 Oct 2022 | CNY | 14.3 | 14.32 | 14.01 | 14.02 | 14.02 | -0.18 (-1.27%) | 2,692,702 |
| 20 Oct 2022 | CNY | 14.13 | 14.37 | 13.81 | 14.2 | 14.2 | +0.07 (+0.50%) | 4,065,774 |
| 19 Oct 2022 | CNY | 14.31 | 14.38 | 14.11 | 14.13 | 14.13 | -0.16 (-1.12%) | 3,238,239 |
| 18 Oct 2022 | CNY | 14.28 | 14.57 | 14.07 | 14.29 | 14.29 | +0.09 (+0.63%) | 4,855,022 |
| 17 Oct 2022 | CNY | 13.98 | 14.25 | 13.88 | 14.2 | 14.2 | +0.22 (+1.57%) | 5,383,781 |
| 14 Oct 2022 | CNY | 13.85 | 14.08 | 13.73 | 13.98 | 13.98 | +0.22 (+1.60%) | 5,387,998 |
| 13 Oct 2022 | CNY | 13.78 | 13.98 | 13.66 | 13.76 | 13.76 | -0.07 (-0.51%) | 5,241,974 |
