| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 20.29 | 20.69 | 20.21 | 20.39 | 20.39 | +0.05 (+0.25%) | 848,000 |
| 21 Nov 2022 | CNY | 20.24 | 20.37 | 19.85 | 20.34 | 20.34 | +0.01 (+0.05%) | 950,516 |
| 18 Nov 2022 | CNY | 20.28 | 20.71 | 20.22 | 20.33 | 20.33 | +0.02 (+0.10%) | 963,212 |
| 17 Nov 2022 | CNY | 20.41 | 20.41 | 20.02 | 20.31 | 20.31 | -0.18 (-0.88%) | 620,280 |
| 16 Nov 2022 | CNY | 20.69 | 20.99 | 20.41 | 20.49 | 20.49 | -0.23 (-1.11%) | 1,051,050 |
| 15 Nov 2022 | CNY | 20.2 | 20.72 | 20 | 20.72 | 20.72 | +0.52 (+2.57%) | 960,900 |
| 14 Nov 2022 | CNY | 20.33 | 20.57 | 20.12 | 20.2 | 20.2 | +0.08 (+0.40%) | 911,300 |
| 11 Nov 2022 | CNY | 20.38 | 20.74 | 20.12 | 20.12 | 20.12 | -0.03 (-0.15%) | 741,951 |
| 10 Nov 2022 | CNY | 20.22 | 20.55 | 20.04 | 20.15 | 20.15 | -0.23 (-1.13%) | 734,550 |
| 9 Nov 2022 | CNY | 20.2 | 20.49 | 20.04 | 20.38 | 20.38 | +0.09 (+0.44%) | 786,314 |
| 8 Nov 2022 | CNY | 20.35 | 20.75 | 20.02 | 20.29 | 20.29 | -0.01 (-0.05%) | 775,644 |
| 7 Nov 2022 | CNY | 20.6 | 20.8 | 20.04 | 20.3 | 20.3 | -0.4 (-1.93%) | 1,478,863 |
| 4 Nov 2022 | CNY | 20.25 | 21.07 | 19.9 | 20.7 | 20.7 | +0.7 (+3.50%) | 1,246,571 |
| 3 Nov 2022 | CNY | 19.65 | 20.33 | 19.53 | 20 | 20 | +0.32 (+1.63%) | 830,416 |
| 2 Nov 2022 | CNY | 20.02 | 20.09 | 19.51 | 19.68 | 19.68 | -0.1 (-0.51%) | 836,095 |
| 1 Nov 2022 | CNY | 20.15 | 20.15 | 18.98 | 19.78 | 19.78 | +0.21 (+1.07%) | 965,498 |
| 31 Oct 2022 | CNY | 18.45 | 20.09 | 18.45 | 19.57 | 19.57 | -0.04 (-0.20%) | 1,026,875 |
| 28 Oct 2022 | CNY | 20.55 | 20.71 | 19.6 | 19.61 | 19.61 | -0.94 (-4.57%) | 717,100 |
| 27 Oct 2022 | CNY | 21.86 | 21.86 | 20.53 | 20.55 | 20.55 | -1.31 (-5.99%) | 1,181,650 |
| 26 Oct 2022 | CNY | 20.3 | 22.36 | 20.3 | 21.86 | 21.86 | +1.59 (+7.84%) | 1,445,572 |
| 25 Oct 2022 | CNY | 20.14 | 20.77 | 19.87 | 20.27 | 20.27 | -0.04 (-0.20%) | 711,150 |
| 24 Oct 2022 | CNY | 20.52 | 21.12 | 20.25 | 20.31 | 20.31 | -0.2 (-0.98%) | 695,784 |
| 21 Oct 2022 | CNY | 20.83 | 21.24 | 20.48 | 20.51 | 20.51 | -0.53 (-2.52%) | 579,299 |
| 20 Oct 2022 | CNY | 20.71 | 21.2 | 20.5 | 21.04 | 21.04 | +0.09 (+0.43%) | 801,566 |
| 19 Oct 2022 | CNY | 21.42 | 21.42 | 20.85 | 20.95 | 20.95 | -0.45 (-2.10%) | 697,230 |
| 18 Oct 2022 | CNY | 21.19 | 21.43 | 20.9 | 21.4 | 21.4 | +0.36 (+1.71%) | 745,549 |
| 17 Oct 2022 | CNY | 20.85 | 21.2 | 20.71 | 21.04 | 21.04 | +0.24 (+1.15%) | 632,633 |
| 14 Oct 2022 | CNY | 20.73 | 21.08 | 20.47 | 20.8 | 20.8 | +0.2 (+0.97%) | 851,081 |
| 13 Oct 2022 | CNY | 20.36 | 20.88 | 19.99 | 20.6 | 20.6 | +0.59 (+2.95%) | 690,950 |
| 12 Oct 2022 | CNY | 19.15 | 20.07 | 18.92 | 20.01 | 20.01 | +0.71 (+3.68%) | 767,288 |
