| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 19.96 | 20.79 | 19.96 | 20.71 | 20.71 | +0.57 (+2.83%) | 1,575,809 |
| 23 Nov 2022 | CNY | 19.94 | 20.39 | 19.6 | 20.14 | 20.14 | -0.14 (-0.69%) | 1,225,900 |
| 22 Nov 2022 | CNY | 20.12 | 20.9 | 19.69 | 20.28 | 20.28 | +0.26 (+1.30%) | 1,509,415 |
| 21 Nov 2022 | CNY | 20.86 | 20.86 | 19.6 | 20.02 | 20.02 | -0.04 (-0.20%) | 972,328 |
| 18 Nov 2022 | CNY | 20.1 | 20.38 | 20 | 20.06 | 20.06 | +0.04 (+0.20%) | 582,700 |
| 17 Nov 2022 | CNY | 19.9 | 20.13 | 19.58 | 20.02 | 20.02 | +0.07 (+0.35%) | 529,300 |
| 16 Nov 2022 | CNY | 20.19 | 20.19 | 19.74 | 19.95 | 19.95 | +0.06 (+0.30%) | 689,900 |
| 15 Nov 2022 | CNY | 19.47 | 19.98 | 19.4 | 19.89 | 19.89 | +0.43 (+2.21%) | 842,747 |
| 14 Nov 2022 | CNY | 19.25 | 19.5 | 19.08 | 19.46 | 19.46 | +0.24 (+1.25%) | 704,300 |
| 11 Nov 2022 | CNY | 19.2 | 19.66 | 19.1 | 19.22 | 19.22 | +0.2 (+1.05%) | 611,200 |
| 10 Nov 2022 | CNY | 19.1 | 19.36 | 18.88 | 19.02 | 19.02 | -0.09 (-0.47%) | 348,400 |
| 9 Nov 2022 | CNY | 19.24 | 19.37 | 19.01 | 19.11 | 19.11 | -0.13 (-0.68%) | 380,500 |
| 8 Nov 2022 | CNY | 19.34 | 19.4 | 19.04 | 19.24 | 19.24 | -0.1 (-0.52%) | 338,900 |
| 7 Nov 2022 | CNY | 19.27 | 19.45 | 19.11 | 19.34 | 19.34 | +0.05 (+0.26%) | 276,000 |
| 4 Nov 2022 | CNY | 19.3 | 19.44 | 19.16 | 19.29 | 19.29 | +0.05 (+0.26%) | 474,400 |
| 3 Nov 2022 | CNY | 19.08 | 19.39 | 18.9 | 19.24 | 19.24 | +0.21 (+1.10%) | 553,700 |
| 2 Nov 2022 | CNY | 18.97 | 19.2 | 18.9 | 19.03 | 19.03 | +0.01 (+0.05%) | 352,600 |
| 1 Nov 2022 | CNY | 18.41 | 19.05 | 18.41 | 19.02 | 19.02 | +0.65 (+3.54%) | 452,900 |
| 31 Oct 2022 | CNY | 18 | 18.66 | 17.76 | 18.37 | 18.37 | +0.57 (+3.20%) | 553,739 |
| 28 Oct 2022 | CNY | 18.8 | 19.06 | 17.76 | 17.8 | 17.8 | -1.09 (-5.77%) | 565,718 |
| 27 Oct 2022 | CNY | 18.94 | 19.17 | 18.67 | 18.89 | 18.89 | +0.19 (+1.02%) | 437,600 |
| 26 Oct 2022 | CNY | 18.48 | 18.93 | 18.38 | 18.7 | 18.7 | +0.29 (+1.58%) | 570,500 |
| 25 Oct 2022 | CNY | 18.89 | 18.89 | 18.33 | 18.41 | 18.41 | -0.41 (-2.18%) | 472,599 |
| 24 Oct 2022 | CNY | 19.36 | 19.5 | 18.8 | 18.82 | 18.82 | -0.28 (-1.47%) | 376,200 |
| 21 Oct 2022 | CNY | 19.17 | 19.46 | 18.94 | 19.1 | 19.1 | +0.06 (+0.32%) | 268,299 |
| 20 Oct 2022 | CNY | 18.95 | 19.31 | 18.8 | 19.04 | 19.04 | +0.05 (+0.26%) | 327,400 |
| 19 Oct 2022 | CNY | 19.11 | 19.21 | 18.95 | 18.99 | 18.99 | -0.22 (-1.15%) | 252,700 |
| 18 Oct 2022 | CNY | 19.11 | 19.4 | 18.98 | 19.21 | 19.21 | +0.11 (+0.58%) | 351,518 |
| 17 Oct 2022 | CNY | 18.73 | 19.16 | 18.64 | 19.1 | 19.1 | +0.36 (+1.92%) | 405,111 |
| 14 Oct 2022 | CNY | 18.45 | 18.84 | 18.23 | 18.74 | 18.74 | +0.44 (+2.40%) | 430,889 |
