| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2022 | CNY | 23.08 | 23.62 | 23.08 | 23.59 | 23.59 | +0.46 (+1.99%) | 1,510,400 |
| 4 Nov 2022 | CNY | 23.15 | 23.39 | 22.96 | 23.13 | 23.13 | -0.02 (-0.09%) | 1,220,100 |
| 3 Nov 2022 | CNY | 23.49 | 23.63 | 23.05 | 23.15 | 23.15 | -0.48 (-2.03%) | 1,451,400 |
| 2 Nov 2022 | CNY | 23.64 | 23.93 | 23.15 | 23.63 | 23.63 | +0.34 (+1.46%) | 1,925,952 |
| 1 Nov 2022 | CNY | 22.85 | 23.3 | 22.8 | 23.29 | 23.29 | +0.48 (+2.10%) | 1,540,152 |
| 31 Oct 2022 | CNY | 21.98 | 22.98 | 21.98 | 22.81 | 22.81 | +0.73 (+3.31%) | 1,797,800 |
| 28 Oct 2022 | CNY | 23 | 23.26 | 21.93 | 22.08 | 22.08 | -1.19 (-5.11%) | 2,539,284 |
| 27 Oct 2022 | CNY | 22.2 | 23.45 | 22.02 | 23.27 | 23.27 | +1.07 (+4.82%) | 3,844,871 |
| 26 Oct 2022 | CNY | 21.4 | 22.8 | 21 | 22.2 | 22.2 | +1.39 (+6.68%) | 4,384,417 |
| 25 Oct 2022 | CNY | 21.37 | 21.37 | 20.64 | 20.81 | 20.81 | -0.29 (-1.37%) | 1,208,300 |
| 24 Oct 2022 | CNY | 21.66 | 21.9 | 21.05 | 21.1 | 21.1 | -0.4 (-1.86%) | 1,073,900 |
| 21 Oct 2022 | CNY | 21.59 | 21.76 | 21.32 | 21.5 | 21.5 | +0.01 (+0.05%) | 827,532 |
| 20 Oct 2022 | CNY | 21.35 | 21.72 | 21.15 | 21.49 | 21.49 | +0.03 (+0.14%) | 963,352 |
| 19 Oct 2022 | CNY | 21.14 | 21.66 | 21.14 | 21.46 | 21.46 | +0.18 (+0.85%) | 1,141,852 |
| 18 Oct 2022 | CNY | 21.38 | 21.73 | 21.22 | 21.28 | 21.28 | -0.06 (-0.28%) | 1,019,400 |
| 17 Oct 2022 | CNY | 20.6 | 21.38 | 20.6 | 21.34 | 21.34 | +0.62 (+2.99%) | 971,252 |
| 14 Oct 2022 | CNY | 20.45 | 20.89 | 20.45 | 20.72 | 20.72 | +0.29 (+1.42%) | 942,485 |
| 13 Oct 2022 | CNY | 19.8 | 20.56 | 19.75 | 20.43 | 20.43 | +0.58 (+2.92%) | 1,176,900 |
| 12 Oct 2022 | CNY | 19.21 | 19.88 | 19 | 19.85 | 19.85 | +0.67 (+3.49%) | 848,500 |
| 11 Oct 2022 | CNY | 19.43 | 19.43 | 18.81 | 19.18 | 19.18 | +0.03 (+0.16%) | 664,000 |
| 10 Oct 2022 | CNY | 19.67 | 19.8 | 19.05 | 19.15 | 19.15 | -0.5 (-2.54%) | 985,300 |
| 30 Sep 2022 | CNY | 19.75 | 19.99 | 19.57 | 19.65 | 19.65 | -0.09 (-0.46%) | 643,874 |
| 29 Sep 2022 | CNY | 20.49 | 20.49 | 19.73 | 19.74 | 19.74 | -0.32 (-1.60%) | 851,900 |
| 28 Sep 2022 | CNY | 20.45 | 20.64 | 20.01 | 20.06 | 20.06 | -0.5 (-2.43%) | 868,632 |
| 27 Sep 2022 | CNY | 19.94 | 20.6 | 19.78 | 20.56 | 20.56 | +0.83 (+4.21%) | 1,283,895 |
| 26 Sep 2022 | CNY | 20.06 | 20.25 | 19.66 | 19.73 | 19.73 | -0.59 (-2.90%) | 943,284 |
| 23 Sep 2022 | CNY | 21.29 | 21.29 | 20.21 | 20.32 | 20.32 | -0.86 (-4.06%) | 902,600 |
| 22 Sep 2022 | CNY | 21.35 | 21.56 | 21.16 | 21.18 | 21.18 | -0.22 (-1.03%) | 763,477 |
| 21 Sep 2022 | CNY | 21.05 | 21.46 | 20.53 | 21.4 | 21.4 | +0.34 (+1.61%) | 818,600 |
| 20 Sep 2022 | CNY | 20.98 | 21.21 | 20.69 | 21.06 | 21.06 | +0.37 (+1.79%) | 766,000 |
