| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 19.53 | 19.78 | 19.23 | 19.53 | 19.53 | +0.15 (+0.77%) | 2,428,917 |
| 16 Nov 2022 | CNY | 19.04 | 19.85 | 18.85 | 19.38 | 19.38 | +0.53 (+2.81%) | 3,398,384 |
| 15 Nov 2022 | CNY | 18.29 | 18.85 | 18.27 | 18.85 | 18.85 | +0.57 (+3.12%) | 2,341,292 |
| 14 Nov 2022 | CNY | 18.41 | 18.65 | 18.22 | 18.28 | 18.28 | -0.06 (-0.33%) | 1,152,349 |
| 11 Nov 2022 | CNY | 18.87 | 19.15 | 18.3 | 18.34 | 18.34 | -0.26 (-1.40%) | 1,800,500 |
| 10 Nov 2022 | CNY | 18.31 | 18.67 | 18.3 | 18.6 | 18.6 | +0.18 (+0.98%) | 1,264,100 |
| 9 Nov 2022 | CNY | 18.54 | 18.72 | 18.36 | 18.42 | 18.42 | -0.22 (-1.18%) | 812,400 |
| 8 Nov 2022 | CNY | 18.67 | 18.67 | 18.22 | 18.64 | 18.64 | +0.15 (+0.81%) | 1,136,809 |
| 7 Nov 2022 | CNY | 18.65 | 18.78 | 18.41 | 18.49 | 18.49 | -0.11 (-0.59%) | 1,265,892 |
| 4 Nov 2022 | CNY | 18.57 | 18.9 | 18.5 | 18.6 | 18.6 | -0.02 (-0.11%) | 1,640,035 |
| 3 Nov 2022 | CNY | 18.49 | 18.79 | 18.34 | 18.62 | 18.62 | -0.03 (-0.16%) | 1,541,700 |
| 2 Nov 2022 | CNY | 18.6 | 18.9 | 18.55 | 18.65 | 18.65 | +0.07 (+0.38%) | 1,718,337 |
| 1 Nov 2022 | CNY | 18.58 | 18.67 | 18.3 | 18.58 | 18.58 | +0.14 (+0.76%) | 1,771,637 |
| 31 Oct 2022 | CNY | 18.06 | 18.73 | 17.88 | 18.44 | 18.44 | +0.52 (+2.90%) | 2,406,737 |
| 28 Oct 2022 | CNY | 17.96 | 18.86 | 17.86 | 17.92 | 17.92 | -0.04 (-0.22%) | 3,111,978 |
| 27 Oct 2022 | CNY | 17.62 | 18.32 | 17.5 | 17.96 | 17.96 | +0.06 (+0.34%) | 2,478,367 |
| 26 Oct 2022 | CNY | 16.96 | 18.41 | 16.83 | 17.9 | 17.9 | +0.91 (+5.36%) | 2,569,178 |
| 25 Oct 2022 | CNY | 17.27 | 17.39 | 16.88 | 16.99 | 16.99 | -0.28 (-1.62%) | 865,392 |
| 24 Oct 2022 | CNY | 17.27 | 17.86 | 17.15 | 17.27 | 17.27 | -0.14 (-0.80%) | 1,040,266 |
| 21 Oct 2022 | CNY | 17.68 | 17.77 | 17.22 | 17.41 | 17.41 | -0.09 (-0.51%) | 681,500 |
| 20 Oct 2022 | CNY | 17.25 | 17.76 | 17.03 | 17.5 | 17.5 | +0.27 (+1.57%) | 1,146,500 |
| 19 Oct 2022 | CNY | 17.45 | 17.45 | 17.18 | 17.23 | 17.23 | -0.16 (-0.92%) | 619,700 |
| 18 Oct 2022 | CNY | 17.26 | 17.46 | 17.03 | 17.39 | 17.39 | +0.11 (+0.64%) | 1,163,892 |
| 17 Oct 2022 | CNY | 16.8 | 17.33 | 16.77 | 17.28 | 17.28 | +0.47 (+2.80%) | 1,116,975 |
| 14 Oct 2022 | CNY | 16.61 | 16.95 | 16.53 | 16.81 | 16.81 | +0.25 (+1.51%) | 872,600 |
| 13 Oct 2022 | CNY | 16.35 | 16.77 | 16.18 | 16.56 | 16.56 | +0.26 (+1.60%) | 1,103,800 |
| 12 Oct 2022 | CNY | 15.84 | 16.32 | 15.61 | 16.3 | 16.3 | +0.44 (+2.77%) | 1,060,037 |
| 11 Oct 2022 | CNY | 15 | 16 | 15 | 15.86 | 15.86 | +0.33 (+2.12%) | 1,216,174 |
| 10 Oct 2022 | CNY | 16.35 | 16.37 | 15.5 | 15.53 | 15.53 | -0.61 (-3.78%) | 872,100 |
| 30 Sep 2022 | CNY | 16.28 | 16.38 | 16.08 | 16.14 | 16.14 | -0.12 (-0.74%) | 609,793 |
