| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 18.48 | 18.52 | 17.72 | 18.03 | 18.03 | -0.38 (-2.06%) | 824,800 |
| 22 Nov 2022 | CNY | 18.82 | 18.98 | 18.33 | 18.41 | 18.41 | -0.37 (-1.97%) | 907,500 |
| 21 Nov 2022 | CNY | 18.69 | 18.82 | 18.26 | 18.78 | 18.78 | +0.09 (+0.48%) | 547,070 |
| 18 Nov 2022 | CNY | 19.04 | 19.13 | 18.62 | 18.69 | 18.69 | -0.35 (-1.84%) | 737,470 |
| 17 Nov 2022 | CNY | 18.82 | 19.05 | 18.5 | 19.04 | 19.04 | +0.23 (+1.22%) | 912,700 |
| 16 Nov 2022 | CNY | 18.89 | 19.1 | 18.6 | 18.81 | 18.81 | -0.05 (-0.27%) | 855,114 |
| 15 Nov 2022 | CNY | 18.15 | 18.91 | 18.03 | 18.86 | 18.86 | +0.72 (+3.97%) | 1,121,614 |
| 14 Nov 2022 | CNY | 18.33 | 18.57 | 18.07 | 18.14 | 18.14 | -0.17 (-0.93%) | 776,400 |
| 11 Nov 2022 | CNY | 18.67 | 19.06 | 18.28 | 18.31 | 18.31 | -0.07 (-0.38%) | 1,046,200 |
| 10 Nov 2022 | CNY | 18.61 | 18.75 | 18.29 | 18.38 | 18.38 | -0.3 (-1.61%) | 734,400 |
| 9 Nov 2022 | CNY | 18.71 | 19 | 18.52 | 18.68 | 18.68 | -0.22 (-1.16%) | 781,300 |
| 8 Nov 2022 | CNY | 19.18 | 19.19 | 18.76 | 18.9 | 18.9 | -0.24 (-1.25%) | 694,300 |
| 7 Nov 2022 | CNY | 19.19 | 19.41 | 19.07 | 19.14 | 19.14 | -0.05 (-0.26%) | 988,300 |
| 4 Nov 2022 | CNY | 18.73 | 19.32 | 18.73 | 19.19 | 19.19 | +0.37 (+1.97%) | 1,305,800 |
| 3 Nov 2022 | CNY | 18.68 | 19.08 | 18.63 | 18.82 | 18.82 | -0.11 (-0.58%) | 826,969 |
| 2 Nov 2022 | CNY | 18.68 | 19.18 | 18.63 | 18.93 | 18.93 | +0.14 (+0.75%) | 1,531,064 |
| 1 Nov 2022 | CNY | 17.76 | 18.79 | 17.76 | 18.79 | 18.79 | +1 (+5.62%) | 1,645,000 |
| 31 Oct 2022 | CNY | 18.1 | 18.18 | 17.38 | 17.79 | 17.79 | +0.36 (+2.07%) | 1,072,570 |
| 28 Oct 2022 | CNY | 18.35 | 18.61 | 17.15 | 17.43 | 17.43 | -0.92 (-5.01%) | 1,504,800 |
| 27 Oct 2022 | CNY | 18.78 | 18.86 | 18.3 | 18.35 | 18.35 | -0.54 (-2.86%) | 1,501,770 |
| 26 Oct 2022 | CNY | 17.75 | 19 | 17.48 | 18.89 | 18.89 | +1.14 (+6.42%) | 2,262,824 |
| 25 Oct 2022 | CNY | 17.6 | 17.93 | 17.39 | 17.75 | 17.75 | +0.15 (+0.85%) | 1,591,593 |
| 24 Oct 2022 | CNY | 17.76 | 18.2 | 17.51 | 17.6 | 17.6 | -0.25 (-1.40%) | 919,422 |
| 21 Oct 2022 | CNY | 18.1 | 18.1 | 17.62 | 17.85 | 17.85 | -0.06 (-0.34%) | 649,232 |
| 20 Oct 2022 | CNY | 17.94 | 18.23 | 17.42 | 17.91 | 17.91 | +0.04 (+0.22%) | 1,118,600 |
| 19 Oct 2022 | CNY | 18 | 18.12 | 17.71 | 17.87 | 17.87 | -0.22 (-1.22%) | 687,500 |
| 18 Oct 2022 | CNY | 17.96 | 18.12 | 17.74 | 18.09 | 18.09 | +0.24 (+1.34%) | 1,144,103 |
| 17 Oct 2022 | CNY | 17.5 | 17.91 | 17.33 | 17.85 | 17.85 | +0.33 (+1.88%) | 820,703 |
| 14 Oct 2022 | CNY | 17.16 | 17.56 | 17.03 | 17.52 | 17.52 | +0.5 (+2.94%) | 925,143 |
| 13 Oct 2022 | CNY | 16.81 | 17.15 | 16.67 | 17.02 | 17.02 | +0.23 (+1.37%) | 1,061,864 |
