| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 18.86 | 19.37 | 18.7 | 18.89 | 18.89 | -0.07 (-0.37%) | 1,774,043 |
| 23 Nov 2022 | CNY | 19.38 | 19.39 | 18.45 | 18.96 | 18.96 | -0.43 (-2.22%) | 2,410,191 |
| 22 Nov 2022 | CNY | 19.81 | 20 | 19.26 | 19.39 | 19.39 | -0.41 (-2.07%) | 2,092,414 |
| 21 Nov 2022 | CNY | 20.01 | 20.03 | 19.53 | 19.8 | 19.8 | -0.15 (-0.75%) | 1,910,925 |
| 18 Nov 2022 | CNY | 20.28 | 20.39 | 19.81 | 19.95 | 19.95 | -0.22 (-1.09%) | 2,766,750 |
| 17 Nov 2022 | CNY | 20 | 20.2 | 19.57 | 20.17 | 20.17 | +0.22 (+1.10%) | 2,725,230 |
| 16 Nov 2022 | CNY | 19.78 | 20.35 | 19.61 | 19.95 | 19.95 | +0.17 (+0.86%) | 3,276,361 |
| 15 Nov 2022 | CNY | 19.2 | 19.8 | 19.07 | 19.78 | 19.78 | +0.73 (+3.83%) | 4,449,813 |
| 14 Nov 2022 | CNY | 19.49 | 19.49 | 18.7 | 19.05 | 19.05 | +0.08 (+0.42%) | 2,356,287 |
| 11 Nov 2022 | CNY | 19.36 | 19.59 | 18.92 | 18.97 | 18.97 | +0.03 (+0.16%) | 2,826,071 |
| 10 Nov 2022 | CNY | 19.43 | 19.49 | 18.85 | 18.94 | 18.94 | -0.36 (-1.87%) | 2,029,288 |
| 9 Nov 2022 | CNY | 19.4 | 19.64 | 19.22 | 19.3 | 19.3 | -0.09 (-0.46%) | 1,712,391 |
| 8 Nov 2022 | CNY | 19.65 | 19.78 | 19.2 | 19.39 | 19.39 | -0.31 (-1.57%) | 1,727,374 |
| 7 Nov 2022 | CNY | 19.83 | 20.55 | 19.54 | 19.7 | 19.7 | +0.09 (+0.46%) | 2,709,883 |
| 4 Nov 2022 | CNY | 19.36 | 19.85 | 19.31 | 19.61 | 19.61 | +0.43 (+2.24%) | 2,576,370 |
| 3 Nov 2022 | CNY | 19.21 | 19.39 | 18.95 | 19.18 | 19.18 | -0.08 (-0.42%) | 1,289,020 |
| 2 Nov 2022 | CNY | 18.98 | 19.41 | 18.8 | 19.26 | 19.26 | +0.43 (+2.28%) | 1,851,874 |
| 1 Nov 2022 | CNY | 18.59 | 18.89 | 18.2 | 18.83 | 18.83 | +0.41 (+2.23%) | 1,914,363 |
| 31 Oct 2022 | CNY | 17.78 | 18.68 | 17.78 | 18.42 | 18.42 | +0.44 (+2.45%) | 2,084,720 |
| 28 Oct 2022 | CNY | 19.22 | 19.36 | 17.88 | 17.98 | 17.98 | -1.29 (-6.69%) | 2,636,205 |
| 27 Oct 2022 | CNY | 19.25 | 19.63 | 19.15 | 19.27 | 19.27 | +0.02 (+0.10%) | 1,706,120 |
| 26 Oct 2022 | CNY | 18.9 | 19.74 | 18.63 | 19.25 | 19.25 | +0.75 (+4.05%) | 2,960,355 |
| 25 Oct 2022 | CNY | 18.83 | 18.83 | 18.02 | 18.5 | 18.5 | -0.15 (-0.80%) | 1,573,942 |
| 24 Oct 2022 | CNY | 19.15 | 19.34 | 18.51 | 18.65 | 18.65 | -0.3 (-1.58%) | 1,740,127 |
| 21 Oct 2022 | CNY | 19.01 | 19.41 | 18.88 | 18.95 | 18.95 | -0.34 (-1.76%) | 1,575,507 |
| 20 Oct 2022 | CNY | 19.21 | 19.57 | 18.7 | 19.29 | 19.29 | +0.23 (+1.21%) | 2,553,554 |
| 19 Oct 2022 | CNY | 19.4 | 19.55 | 19.02 | 19.06 | 19.06 | -0.34 (-1.75%) | 2,104,855 |
| 18 Oct 2022 | CNY | 19.6 | 19.8 | 19.2 | 19.4 | 19.4 | -0.19 (-0.97%) | 1,601,292 |
| 17 Oct 2022 | CNY | 19.29 | 19.76 | 19.14 | 19.59 | 19.59 | +0.37 (+1.93%) | 2,117,043 |
| 14 Oct 2022 | CNY | 18.69 | 19.26 | 18.69 | 19.22 | 19.22 | +0.53 (+2.84%) | 1,563,012 |
