| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 21.4867 | 21.62 | 20.7333 | 21.22 | 21.22 | -0.367 (-1.70%) | 1,433,250 |
| 22 Nov 2022 | CNY | 21.9333 | 21.9733 | 21.36 | 21.5867 | 21.5867 | -0.273 (-1.25%) | 1,033,050 |
| 21 Nov 2022 | CNY | 21.6067 | 21.8667 | 21.4 | 21.86 | 21.86 | +0.253 (+1.17%) | 956,700 |
| 18 Nov 2022 | CNY | 22 | 22.1067 | 21.5733 | 21.6067 | 21.6067 | -0.193 (-0.89%) | 1,437,450 |
| 17 Nov 2022 | CNY | 21.8533 | 21.8533 | 21.56 | 21.8 | 21.8 | +0.013 (+0.06%) | 1,045,240 |
| 16 Nov 2022 | CNY | 21.58 | 22.0533 | 21.4667 | 21.7867 | 21.7867 | +0.193 (+0.90%) | 1,864,950 |
| 15 Nov 2022 | CNY | 21.12 | 21.5933 | 21.0533 | 21.5933 | 21.5933 | +0.433 (+2.05%) | 1,443,829 |
| 14 Nov 2022 | CNY | 21.1 | 21.4467 | 20.84 | 21.16 | 21.16 | +0.093 (+0.44%) | 996,900 |
| 11 Nov 2022 | CNY | 21.36 | 21.4267 | 21.0667 | 21.0667 | 21.0667 | +0.067 (+0.32%) | 1,233,450 |
| 10 Nov 2022 | CNY | 21.1867 | 21.3067 | 21 | 21 | 21 | -0.3 (-1.41%) | 853,800 |
| 9 Nov 2022 | CNY | 21.2267 | 21.3733 | 21.1 | 21.3 | 21.3 | +0.073 (+0.35%) | 821,590 |
| 8 Nov 2022 | CNY | 21.54 | 21.54 | 21.0867 | 21.2267 | 21.2267 | -0.18 (-0.84%) | 857,550 |
| 7 Nov 2022 | CNY | 21.36 | 21.56 | 21.2333 | 21.4067 | 21.4067 | +0.047 (+0.22%) | 1,253,850 |
| 4 Nov 2022 | CNY | 21.1333 | 21.4133 | 21.0067 | 21.36 | 21.36 | +0.24 (+1.14%) | 1,443,150 |
| 3 Nov 2022 | CNY | 20.84 | 21.14 | 20.7333 | 21.12 | 21.12 | +0.16 (+0.76%) | 1,309,885 |
| 2 Nov 2022 | CNY | 20.7533 | 21.0333 | 20.6733 | 20.96 | 20.96 | +0.227 (+1.09%) | 1,160,100 |
| 1 Nov 2022 | CNY | 20.46 | 20.78 | 20.34 | 20.7333 | 20.7333 | +0.433 (+2.13%) | 1,152,535 |
| 31 Oct 2022 | CNY | 19.8667 | 20.5067 | 19.8467 | 20.3 | 20.3 | +0.433 (+2.18%) | 1,540,500 |
| 28 Oct 2022 | CNY | 21.1067 | 21.2 | 19.78 | 19.8667 | 19.8667 | -1.193 (-5.67%) | 2,240,290 |
| 27 Oct 2022 | CNY | 21.3333 | 21.4533 | 21.0333 | 21.06 | 21.06 | -0.573 (-2.65%) | 2,302,650 |
| 26 Oct 2022 | CNY | 21.6 | 21.88 | 21.1333 | 21.6333 | 21.6333 | +0.547 (+2.59%) | 2,792,232 |
| 25 Oct 2022 | CNY | 20.84 | 21.2533 | 20.2733 | 21.0867 | 21.0867 | +0.273 (+1.31%) | 1,966,800 |
| 24 Oct 2022 | CNY | 20.5333 | 21.32 | 20.5067 | 20.8133 | 20.8133 | +0.06 (+0.29%) | 1,655,844 |
| 21 Oct 2022 | CNY | 20.74 | 20.9867 | 20.5333 | 20.7533 | 20.7533 | +0.007 (+0.03%) | 929,250 |
| 20 Oct 2022 | CNY | 20.88 | 20.98 | 20.5333 | 20.7467 | 20.7467 | -0.26 (-1.24%) | 1,058,016 |
| 19 Oct 2022 | CNY | 21.1933 | 21.2067 | 20.92 | 21.0067 | 21.0067 | -0.287 (-1.35%) | 926,478 |
| 18 Oct 2022 | CNY | 21.14 | 21.5267 | 20.82 | 21.2933 | 21.2933 | +0.273 (+1.30%) | 1,919,028 |
| 17 Oct 2022 | CNY | 20.4133 | 21.1933 | 20.3467 | 21.02 | 21.02 | +0.493 (+2.40%) | 1,503,000 |
| 14 Oct 2022 | CNY | 20.3333 | 20.6467 | 20.3 | 20.5267 | 20.5267 | +0.333 (+1.65%) | 1,146,490 |
| 13 Oct 2022 | CNY | 20.0533 | 20.76 | 19.92 | 20.1933 | 20.1933 | +0.047 (+0.23%) | 1,161,150 |
