| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 21.22 | 21.71 | 20.22 | 20.53 | 20.53 | -0.82 (-3.84%) | 3,998,272 |
| 22 Nov 2022 | CNY | 20.98 | 21.52 | 20.75 | 21.35 | 21.35 | +0.42 (+2.01%) | 2,942,434 |
| 21 Nov 2022 | CNY | 20.74 | 20.95 | 20.11 | 20.93 | 20.93 | +0.18 (+0.87%) | 1,442,983 |
| 18 Nov 2022 | CNY | 21.22 | 21.33 | 20.7 | 20.75 | 20.75 | -0.43 (-2.03%) | 2,119,350 |
| 17 Nov 2022 | CNY | 20.87 | 21.32 | 20.75 | 21.18 | 21.18 | +0.11 (+0.52%) | 3,016,693 |
| 16 Nov 2022 | CNY | 20.68 | 21.31 | 20.51 | 21.07 | 21.07 | +0.47 (+2.28%) | 3,598,821 |
| 15 Nov 2022 | CNY | 20.1 | 20.6 | 19.91 | 20.6 | 20.6 | +0.43 (+2.13%) | 1,600,699 |
| 14 Nov 2022 | CNY | 20.31 | 20.64 | 19.9 | 20.17 | 20.17 | -0.13 (-0.64%) | 1,896,017 |
| 11 Nov 2022 | CNY | 20.8 | 20.99 | 20.27 | 20.3 | 20.3 | +0.04 (+0.20%) | 2,087,423 |
| 10 Nov 2022 | CNY | 20.41 | 20.66 | 20.2 | 20.26 | 20.26 | -0.24 (-1.17%) | 1,608,729 |
| 9 Nov 2022 | CNY | 20.74 | 20.88 | 20.41 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,557,797 |
| 8 Nov 2022 | CNY | 20.68 | 21.23 | 20.3 | 20.6 | 20.6 | -0.28 (-1.34%) | 2,171,119 |
| 7 Nov 2022 | CNY | 20.72 | 20.99 | 20.41 | 20.88 | 20.88 | +0.38 (+1.85%) | 2,342,206 |
| 4 Nov 2022 | CNY | 20.14 | 20.6 | 19.96 | 20.5 | 20.5 | +0.42 (+2.09%) | 1,738,095 |
| 3 Nov 2022 | CNY | 19.9 | 20.23 | 19.75 | 20.08 | 20.08 | +0.07 (+0.35%) | 1,405,792 |
| 2 Nov 2022 | CNY | 19.87 | 20.22 | 19.82 | 20.01 | 20.01 | +0.11 (+0.55%) | 1,764,005 |
| 1 Nov 2022 | CNY | 19.19 | 20 | 18.96 | 19.9 | 19.9 | +1 (+5.29%) | 2,314,053 |
| 31 Oct 2022 | CNY | 18.77 | 19.39 | 18.56 | 18.9 | 18.9 | +0.05 (+0.27%) | 1,615,303 |
| 28 Oct 2022 | CNY | 20.15 | 20.15 | 18.85 | 18.85 | 18.85 | -1.31 (-6.50%) | 1,886,838 |
| 27 Oct 2022 | CNY | 20.7 | 20.94 | 20.06 | 20.16 | 20.16 | -0.28 (-1.37%) | 1,424,491 |
| 26 Oct 2022 | CNY | 20.12 | 20.8 | 20.12 | 20.44 | 20.44 | +0.49 (+2.46%) | 1,941,776 |
| 25 Oct 2022 | CNY | 20.4 | 20.5 | 19.76 | 19.95 | 19.95 | -1.17 (-5.54%) | 2,766,961 |
| 24 Oct 2022 | CNY | 21.29 | 21.66 | 20.96 | 21.12 | 21.12 | -0.1 (-0.47%) | 1,373,922 |
| 21 Oct 2022 | CNY | 21.24 | 21.57 | 21.06 | 21.22 | 21.22 | -0.1 (-0.47%) | 1,077,900 |
| 20 Oct 2022 | CNY | 21.58 | 21.72 | 21.08 | 21.32 | 21.32 | -0.27 (-1.25%) | 865,229 |
| 19 Oct 2022 | CNY | 21.75 | 22.04 | 21.53 | 21.59 | 21.59 | -0.29 (-1.33%) | 1,201,497 |
| 18 Oct 2022 | CNY | 21.87 | 22.25 | 21.61 | 21.88 | 21.88 | +0.09 (+0.41%) | 1,498,230 |
| 17 Oct 2022 | CNY | 21.6 | 22.13 | 21.45 | 21.79 | 21.79 | 0.0 (0.0%) | 1,558,154 |
| 14 Oct 2022 | CNY | 21.3 | 21.93 | 21.16 | 21.79 | 21.79 | +1.19 (+5.78%) | 2,051,222 |
| 13 Oct 2022 | CNY | 20.44 | 20.87 | 20.21 | 20.6 | 20.6 | +0.17 (+0.83%) | 1,304,195 |
