| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 16.17 | 16.49 | 15.85 | 16.36 | 16.36 | +0.17 (+1.05%) | 1,720,894 |
| 22 Nov 2022 | CNY | 16.31 | 16.57 | 16.12 | 16.19 | 16.19 | -0.25 (-1.52%) | 1,311,074 |
| 21 Nov 2022 | CNY | 16.45 | 16.48 | 16.21 | 16.44 | 16.44 | +0.19 (+1.17%) | 1,273,660 |
| 18 Nov 2022 | CNY | 16.57 | 16.58 | 16.23 | 16.25 | 16.25 | -0.32 (-1.93%) | 1,584,956 |
| 17 Nov 2022 | CNY | 16.23 | 16.58 | 16.06 | 16.57 | 16.57 | +0.36 (+2.22%) | 1,979,592 |
| 16 Nov 2022 | CNY | 16.2 | 16.37 | 16.08 | 16.21 | 16.21 | 0.0 (0.0%) | 1,086,379 |
| 15 Nov 2022 | CNY | 15.72 | 16.25 | 15.68 | 16.21 | 16.21 | +0.42 (+2.66%) | 1,730,353 |
| 14 Nov 2022 | CNY | 15.9 | 15.99 | 15.64 | 15.79 | 15.79 | -0.01 (-0.06%) | 1,365,556 |
| 11 Nov 2022 | CNY | 16.28 | 16.44 | 15.74 | 15.8 | 15.8 | -0.13 (-0.82%) | 2,043,821 |
| 10 Nov 2022 | CNY | 15.92 | 16.16 | 15.87 | 15.93 | 15.93 | +0.07 (+0.44%) | 1,382,134 |
| 9 Nov 2022 | CNY | 16.12 | 16.16 | 15.83 | 15.86 | 15.86 | -0.22 (-1.37%) | 1,409,932 |
| 8 Nov 2022 | CNY | 16.18 | 16.18 | 15.85 | 16.08 | 16.08 | -0.07 (-0.43%) | 1,095,125 |
| 7 Nov 2022 | CNY | 16.11 | 16.24 | 16 | 16.15 | 16.15 | +0.05 (+0.31%) | 1,263,742 |
| 4 Nov 2022 | CNY | 16.08 | 16.2 | 15.8 | 16.1 | 16.1 | +0.02 (+0.12%) | 1,502,770 |
| 3 Nov 2022 | CNY | 15.8 | 16.12 | 15.61 | 16.08 | 16.08 | +0.17 (+1.07%) | 1,276,823 |
| 2 Nov 2022 | CNY | 16.01 | 16.03 | 15.77 | 15.91 | 15.91 | -0.12 (-0.75%) | 1,896,176 |
| 1 Nov 2022 | CNY | 15.58 | 16.04 | 15.39 | 16.03 | 16.03 | +0.57 (+3.69%) | 2,469,074 |
| 31 Oct 2022 | CNY | 14.85 | 15.85 | 14.85 | 15.46 | 15.46 | +0.39 (+2.59%) | 2,425,566 |
| 28 Oct 2022 | CNY | 15.68 | 15.98 | 15 | 15.07 | 15.07 | -0.52 (-3.34%) | 3,315,460 |
| 27 Oct 2022 | CNY | 15.5 | 15.74 | 15.3 | 15.59 | 15.59 | +0.31 (+2.03%) | 2,207,835 |
| 26 Oct 2022 | CNY | 14.66 | 15.29 | 14.62 | 15.28 | 15.28 | +0.47 (+3.17%) | 1,190,114 |
| 25 Oct 2022 | CNY | 14.8 | 15.08 | 14.62 | 14.81 | 14.81 | -0.08 (-0.54%) | 967,924 |
| 24 Oct 2022 | CNY | 14.98 | 15.29 | 14.8 | 14.89 | 14.89 | -0.09 (-0.60%) | 1,178,400 |
| 21 Oct 2022 | CNY | 14.78 | 15.09 | 14.78 | 14.98 | 14.98 | +0.12 (+0.81%) | 779,826 |
| 20 Oct 2022 | CNY | 14.93 | 15.08 | 14.71 | 14.86 | 14.86 | -0.12 (-0.80%) | 1,154,246 |
| 19 Oct 2022 | CNY | 15.01 | 15.44 | 14.84 | 14.98 | 14.98 | -0.07 (-0.47%) | 1,531,206 |
| 18 Oct 2022 | CNY | 15.24 | 15.24 | 14.89 | 15.05 | 15.05 | -0.05 (-0.33%) | 1,384,537 |
| 17 Oct 2022 | CNY | 14.58 | 15.12 | 14.35 | 15.1 | 15.1 | +0.41 (+2.79%) | 1,463,973 |
| 14 Oct 2022 | CNY | 14.4 | 14.77 | 14.31 | 14.69 | 14.69 | +0.53 (+3.74%) | 1,530,506 |
| 13 Oct 2022 | CNY | 13.88 | 14.32 | 13.83 | 14.16 | 14.16 | +0.28 (+2.02%) | 1,127,590 |
