| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 20.28 | 20.59 | 20.05 | 20.34 | 20.34 | -0.12 (-0.59%) | 870,359 |
| 21 Nov 2022 | CNY | 20.69 | 20.69 | 19.88 | 20.46 | 20.46 | -0.36 (-1.73%) | 1,204,959 |
| 18 Nov 2022 | CNY | 20.68 | 21.64 | 20.44 | 20.82 | 20.82 | +0.31 (+1.51%) | 2,130,138 |
| 17 Nov 2022 | CNY | 20.45 | 20.65 | 20.2 | 20.51 | 20.51 | +0.06 (+0.29%) | 774,029 |
| 16 Nov 2022 | CNY | 19.71 | 20.62 | 19.71 | 20.45 | 20.45 | +0.74 (+3.75%) | 1,468,217 |
| 15 Nov 2022 | CNY | 19.69 | 19.85 | 19.42 | 19.71 | 19.71 | +0.06 (+0.31%) | 886,466 |
| 14 Nov 2022 | CNY | 20.48 | 20.64 | 19.65 | 19.65 | 19.65 | -0.58 (-2.87%) | 1,406,785 |
| 11 Nov 2022 | CNY | 19.76 | 20.37 | 19.76 | 20.23 | 20.23 | +0.44 (+2.22%) | 1,965,430 |
| 10 Nov 2022 | CNY | 19.23 | 20.49 | 19.04 | 19.79 | 19.79 | +0.47 (+2.43%) | 1,589,140 |
| 9 Nov 2022 | CNY | 19.57 | 19.7 | 19.3 | 19.32 | 19.32 | -0.31 (-1.58%) | 744,072 |
| 8 Nov 2022 | CNY | 19.64 | 20.08 | 19.1 | 19.63 | 19.63 | -0.03 (-0.15%) | 1,641,071 |
| 7 Nov 2022 | CNY | 18.5 | 19.85 | 18.24 | 19.66 | 19.66 | +1.32 (+7.20%) | 2,955,757 |
| 4 Nov 2022 | CNY | 18.1 | 18.35 | 17.83 | 18.34 | 18.34 | +0.2 (+1.10%) | 397,760 |
| 3 Nov 2022 | CNY | 18.03 | 18.19 | 17.86 | 18.14 | 18.14 | +0.07 (+0.39%) | 421,212 |
| 2 Nov 2022 | CNY | 17.95 | 18.08 | 17.62 | 18.07 | 18.07 | +0.24 (+1.35%) | 457,740 |
| 1 Nov 2022 | CNY | 17.45 | 17.85 | 17.36 | 17.83 | 17.83 | +0.44 (+2.53%) | 356,260 |
| 31 Oct 2022 | CNY | 17 | 17.43 | 16.68 | 17.39 | 17.39 | +0.36 (+2.11%) | 254,060 |
| 28 Oct 2022 | CNY | 17.87 | 17.87 | 17.01 | 17.03 | 17.03 | -0.67 (-3.79%) | 353,528 |
| 27 Oct 2022 | CNY | 17.78 | 18.04 | 17.61 | 17.7 | 17.7 | -0.16 (-0.90%) | 266,705 |
| 26 Oct 2022 | CNY | 17.33 | 18.02 | 17.33 | 17.86 | 17.86 | +0.6 (+3.48%) | 549,625 |
| 25 Oct 2022 | CNY | 17.35 | 17.6 | 17.05 | 17.26 | 17.26 | -0.09 (-0.52%) | 203,496 |
| 24 Oct 2022 | CNY | 17.93 | 17.99 | 17.35 | 17.35 | 17.35 | -0.41 (-2.31%) | 286,900 |
| 21 Oct 2022 | CNY | 17.66 | 17.95 | 17.66 | 17.76 | 17.76 | -0.01 (-0.06%) | 179,120 |
| 20 Oct 2022 | CNY | 18.11 | 18.28 | 17.57 | 17.77 | 17.77 | -0.01 (-0.06%) | 278,940 |
| 19 Oct 2022 | CNY | 17.69 | 17.92 | 17.55 | 17.78 | 17.78 | -0.05 (-0.28%) | 267,360 |
| 18 Oct 2022 | CNY | 18 | 18.06 | 17.8 | 17.83 | 17.83 | -0.15 (-0.83%) | 336,880 |
| 17 Oct 2022 | CNY | 17.6 | 17.99 | 17.51 | 17.98 | 17.98 | +0.38 (+2.16%) | 306,800 |
| 14 Oct 2022 | CNY | 17.3 | 17.77 | 17.26 | 17.6 | 17.6 | +0.21 (+1.21%) | 304,556 |
| 13 Oct 2022 | CNY | 17.23 | 17.55 | 17.13 | 17.39 | 17.39 | +0.24 (+1.40%) | 288,968 |
| 12 Oct 2022 | CNY | 16.78 | 17.21 | 16.58 | 17.15 | 17.15 | +0.25 (+1.48%) | 275,160 |
