| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 16.49 | 16.72 | 16.01 | 16.14 | 16.14 | -0.37 (-2.24%) | 1,251,733 |
| 22 Nov 2022 | CNY | 17.04 | 17.08 | 16.47 | 16.51 | 16.51 | -0.57 (-3.34%) | 1,620,500 |
| 21 Nov 2022 | CNY | 16.92 | 17.36 | 16.51 | 17.08 | 17.08 | +0.39 (+2.34%) | 2,538,650 |
| 18 Nov 2022 | CNY | 16.86 | 16.95 | 16.38 | 16.69 | 16.69 | -0.19 (-1.13%) | 2,197,100 |
| 17 Nov 2022 | CNY | 16.16 | 16.93 | 16.02 | 16.88 | 16.88 | +0.68 (+4.20%) | 3,271,650 |
| 16 Nov 2022 | CNY | 16.22 | 16.3 | 16.02 | 16.2 | 16.2 | +0.01 (+0.06%) | 1,142,550 |
| 15 Nov 2022 | CNY | 15.7 | 16.23 | 15.7 | 16.19 | 16.19 | +0.46 (+2.92%) | 1,477,750 |
| 14 Nov 2022 | CNY | 16 | 16.08 | 15.69 | 15.73 | 15.73 | -0.27 (-1.69%) | 1,061,709 |
| 11 Nov 2022 | CNY | 16.01 | 16.25 | 15.85 | 16 | 16 | +0.24 (+1.52%) | 1,462,500 |
| 10 Nov 2022 | CNY | 16.02 | 16.1 | 15.75 | 15.76 | 15.76 | -0.37 (-2.29%) | 1,446,200 |
| 9 Nov 2022 | CNY | 16.35 | 16.35 | 16.06 | 16.13 | 16.13 | -0.24 (-1.47%) | 1,358,950 |
| 8 Nov 2022 | CNY | 16.18 | 16.38 | 15.96 | 16.37 | 16.37 | +0.15 (+0.92%) | 1,536,314 |
| 7 Nov 2022 | CNY | 16.16 | 16.45 | 16.05 | 16.22 | 16.22 | +0.01 (+0.06%) | 1,394,667 |
| 4 Nov 2022 | CNY | 15.81 | 16.27 | 15.81 | 16.21 | 16.21 | +0.3 (+1.89%) | 1,662,050 |
| 3 Nov 2022 | CNY | 15.9 | 16.16 | 15.66 | 15.91 | 15.91 | -0.19 (-1.18%) | 1,844,750 |
| 2 Nov 2022 | CNY | 15.98 | 16.58 | 15.88 | 16.1 | 16.1 | +0.11 (+0.69%) | 2,617,593 |
| 1 Nov 2022 | CNY | 15.69 | 16.01 | 15.59 | 15.99 | 15.99 | +0.42 (+2.70%) | 1,926,950 |
| 31 Oct 2022 | CNY | 15.49 | 15.81 | 15.33 | 15.57 | 15.57 | +0.04 (+0.26%) | 1,892,850 |
| 28 Oct 2022 | CNY | 16.73 | 17.03 | 15.41 | 15.53 | 15.53 | -1.51 (-8.86%) | 3,600,355 |
| 27 Oct 2022 | CNY | 17.9 | 18.08 | 16.9 | 17.04 | 17.04 | -1.25 (-6.83%) | 4,614,100 |
| 26 Oct 2022 | CNY | 18.3 | 18.78 | 18 | 18.29 | 18.29 | +0.11 (+0.61%) | 3,434,550 |
| 25 Oct 2022 | CNY | 19.3 | 19.39 | 17.85 | 18.18 | 18.18 | -0.97 (-5.07%) | 3,712,190 |
| 24 Oct 2022 | CNY | 19.76 | 20.47 | 19 | 19.15 | 19.15 | -0.6 (-3.04%) | 3,932,652 |
| 21 Oct 2022 | CNY | 19.7 | 19.94 | 19.25 | 19.75 | 19.75 | -0.22 (-1.10%) | 3,265,879 |
| 20 Oct 2022 | CNY | 20.01 | 20.16 | 19.25 | 19.97 | 19.97 | -0.51 (-2.49%) | 5,068,876 |
| 19 Oct 2022 | CNY | 18.6 | 21.47 | 18.3 | 20.48 | 20.48 | +1.81 (+9.69%) | 7,773,740 |
| 18 Oct 2022 | CNY | 19.56 | 19.68 | 18.62 | 18.67 | 18.67 | -1.18 (-5.94%) | 4,392,679 |
| 17 Oct 2022 | CNY | 19.52 | 20 | 19.27 | 19.85 | 19.85 | +0.08 (+0.40%) | 3,925,253 |
| 14 Oct 2022 | CNY | 19.11 | 19.88 | 19 | 19.77 | 19.77 | +0.42 (+2.17%) | 5,399,121 |
| 13 Oct 2022 | CNY | 18.54 | 20.33 | 18.25 | 19.35 | 19.35 | +0.54 (+2.87%) | 5,881,438 |
