| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 18.78 | 18.95 | 18.5 | 18.74 | 18.74 | +0.18 (+0.97%) | 720,129 |
| 23 Nov 2022 | CNY | 19.45 | 19.45 | 18.27 | 18.56 | 18.56 | -0.5 (-2.62%) | 1,125,210 |
| 22 Nov 2022 | CNY | 19.75 | 19.93 | 18.88 | 19.06 | 19.06 | -0.49 (-2.51%) | 1,190,500 |
| 21 Nov 2022 | CNY | 19.47 | 19.55 | 18.77 | 19.55 | 19.55 | +0.05 (+0.26%) | 1,511,960 |
| 18 Nov 2022 | CNY | 20.55 | 20.68 | 19.31 | 19.5 | 19.5 | -1.1 (-5.34%) | 2,843,956 |
| 17 Nov 2022 | CNY | 20.72 | 20.77 | 20.2 | 20.6 | 20.6 | -0.02 (-0.10%) | 2,849,120 |
| 16 Nov 2022 | CNY | 19.98 | 20.67 | 19.83 | 20.62 | 20.62 | +0.82 (+4.14%) | 2,694,530 |
| 15 Nov 2022 | CNY | 19.45 | 19.98 | 19.45 | 19.8 | 19.8 | +0.35 (+1.80%) | 1,238,576 |
| 14 Nov 2022 | CNY | 19.2 | 19.78 | 19.11 | 19.45 | 19.45 | +0.16 (+0.83%) | 957,700 |
| 11 Nov 2022 | CNY | 19.1 | 19.67 | 19.1 | 19.29 | 19.29 | +0.26 (+1.37%) | 1,344,726 |
| 10 Nov 2022 | CNY | 18.46 | 19.21 | 18.44 | 19.03 | 19.03 | +0.45 (+2.42%) | 1,005,934 |
| 9 Nov 2022 | CNY | 18.55 | 18.73 | 18.44 | 18.58 | 18.58 | +0.13 (+0.70%) | 734,500 |
| 8 Nov 2022 | CNY | 18.4 | 18.54 | 18.15 | 18.45 | 18.45 | +0.06 (+0.33%) | 696,052 |
| 7 Nov 2022 | CNY | 18.05 | 18.43 | 18.05 | 18.39 | 18.39 | +0.34 (+1.88%) | 957,299 |
| 4 Nov 2022 | CNY | 18.12 | 18.21 | 17.89 | 18.05 | 18.05 | +0.12 (+0.67%) | 755,180 |
| 3 Nov 2022 | CNY | 18.01 | 18.22 | 17.8 | 17.93 | 17.93 | -0.03 (-0.17%) | 656,359 |
| 2 Nov 2022 | CNY | 17.75 | 18.14 | 17.56 | 17.96 | 17.96 | +0.22 (+1.24%) | 793,100 |
| 1 Nov 2022 | CNY | 17.42 | 17.77 | 17.23 | 17.74 | 17.74 | +0.46 (+2.66%) | 864,008 |
| 31 Oct 2022 | CNY | 17.13 | 17.48 | 16.87 | 17.28 | 17.28 | +0.51 (+3.04%) | 1,055,234 |
| 28 Oct 2022 | CNY | 17.79 | 17.9 | 16.72 | 16.77 | 16.77 | -1.12 (-6.26%) | 1,556,075 |
| 27 Oct 2022 | CNY | 18.2 | 18.59 | 17.89 | 17.89 | 17.89 | -0.33 (-1.81%) | 906,900 |
| 26 Oct 2022 | CNY | 18.09 | 18.5 | 17.85 | 18.22 | 18.22 | +0.05 (+0.28%) | 1,364,114 |
| 25 Oct 2022 | CNY | 18.02 | 18.58 | 17.25 | 18.17 | 18.17 | +0.06 (+0.33%) | 1,688,982 |
| 24 Oct 2022 | CNY | 18.45 | 18.77 | 18.11 | 18.11 | 18.11 | -0.12 (-0.66%) | 679,312 |
| 21 Oct 2022 | CNY | 18.45 | 18.7 | 18.01 | 18.23 | 18.23 | +0.16 (+0.89%) | 731,400 |
| 20 Oct 2022 | CNY | 18.2 | 18.8 | 18.06 | 18.07 | 18.07 | -0.22 (-1.20%) | 651,500 |
| 19 Oct 2022 | CNY | 18.44 | 18.5 | 18.1 | 18.29 | 18.29 | -0.02 (-0.11%) | 730,083 |
| 18 Oct 2022 | CNY | 18.02 | 18.5 | 17.9 | 18.31 | 18.31 | +0.29 (+1.61%) | 717,400 |
| 17 Oct 2022 | CNY | 17.63 | 18.13 | 17.43 | 18.02 | 18.02 | +0.49 (+2.80%) | 825,534 |
| 14 Oct 2022 | CNY | 17.29 | 17.67 | 17.29 | 17.53 | 17.53 | +0.25 (+1.45%) | 513,539 |
