| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 19.21 | 20.65 | 19.03 | 19.78 | 19.78 | +0.56 (+2.91%) | 7,035,964 |
| 21 Nov 2022 | CNY | 19.24 | 19.42 | 18.98 | 19.22 | 19.22 | -0.12 (-0.62%) | 2,985,546 |
| 18 Nov 2022 | CNY | 19.46 | 19.91 | 19.16 | 19.34 | 19.34 | -0.15 (-0.77%) | 4,408,279 |
| 17 Nov 2022 | CNY | 18.54 | 19.5 | 18.49 | 19.49 | 19.49 | +0.74 (+3.95%) | 5,017,893 |
| 16 Nov 2022 | CNY | 19.04 | 19.15 | 18.45 | 18.75 | 18.75 | -0.18 (-0.95%) | 4,181,837 |
| 15 Nov 2022 | CNY | 17.97 | 19.15 | 17.71 | 18.93 | 18.93 | +1.09 (+6.11%) | 5,258,536 |
| 14 Nov 2022 | CNY | 18.01 | 18.35 | 17.77 | 17.84 | 17.84 | -0.29 (-1.60%) | 2,815,500 |
| 11 Nov 2022 | CNY | 18.35 | 18.86 | 18.12 | 18.13 | 18.13 | 0.0 (0.0%) | 4,296,492 |
| 10 Nov 2022 | CNY | 18.42 | 18.72 | 17.99 | 18.13 | 18.13 | -0.29 (-1.57%) | 3,340,901 |
| 9 Nov 2022 | CNY | 18.05 | 18.58 | 18 | 18.42 | 18.42 | +0.39 (+2.16%) | 3,602,403 |
| 8 Nov 2022 | CNY | 17.89 | 18.16 | 17.67 | 18.03 | 18.03 | +0.12 (+0.67%) | 1,819,319 |
| 7 Nov 2022 | CNY | 17.83 | 18 | 17.7 | 17.91 | 17.91 | +0.12 (+0.67%) | 1,905,605 |
| 4 Nov 2022 | CNY | 17.63 | 17.9 | 17.47 | 17.79 | 17.79 | +0.39 (+2.24%) | 2,578,059 |
| 3 Nov 2022 | CNY | 17.28 | 17.41 | 17.02 | 17.4 | 17.4 | +0.19 (+1.10%) | 1,598,000 |
| 2 Nov 2022 | CNY | 17.35 | 17.39 | 16.95 | 17.21 | 17.21 | +0.17 (+1.00%) | 1,924,700 |
| 1 Nov 2022 | CNY | 16.76 | 17.04 | 16.46 | 17.04 | 17.04 | +0.42 (+2.53%) | 1,919,169 |
| 31 Oct 2022 | CNY | 16.04 | 16.8 | 16.04 | 16.62 | 16.62 | +0.38 (+2.34%) | 2,142,396 |
| 28 Oct 2022 | CNY | 17.21 | 17.4 | 16.19 | 16.24 | 16.24 | -0.96 (-5.58%) | 2,540,100 |
| 27 Oct 2022 | CNY | 17.5 | 18.05 | 17.2 | 17.2 | 17.2 | -0.09 (-0.52%) | 3,055,533 |
| 26 Oct 2022 | CNY | 17.5 | 17.61 | 16.95 | 17.29 | 17.29 | -0.68 (-3.78%) | 4,389,197 |
| 25 Oct 2022 | CNY | 17.81 | 18.26 | 17.46 | 17.97 | 17.97 | +0.16 (+0.90%) | 2,012,800 |
| 24 Oct 2022 | CNY | 18.1 | 18.63 | 17.79 | 17.81 | 17.81 | -0.24 (-1.33%) | 2,322,900 |
| 21 Oct 2022 | CNY | 18.15 | 18.43 | 18.03 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,150,419 |
| 20 Oct 2022 | CNY | 18.11 | 18.53 | 17.97 | 18.15 | 18.15 | +0.01 (+0.06%) | 1,729,100 |
| 19 Oct 2022 | CNY | 18.52 | 18.52 | 18.14 | 18.14 | 18.14 | -0.35 (-1.89%) | 1,351,300 |
| 18 Oct 2022 | CNY | 18.4 | 18.67 | 18.15 | 18.49 | 18.49 | +0.12 (+0.65%) | 1,966,900 |
| 17 Oct 2022 | CNY | 18.03 | 18.44 | 17.71 | 18.37 | 18.37 | +0.29 (+1.60%) | 1,620,465 |
| 14 Oct 2022 | CNY | 17.83 | 18.18 | 17.82 | 18.08 | 18.08 | +0.31 (+1.74%) | 1,787,160 |
| 13 Oct 2022 | CNY | 17.57 | 18.03 | 17.22 | 17.77 | 17.77 | +0.2 (+1.14%) | 2,078,200 |
| 12 Oct 2022 | CNY | 16.88 | 17.61 | 16.62 | 17.57 | 17.57 | +0.8 (+4.77%) | 1,999,902 |
