| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 17.99 | 18.33 | 17.67 | 17.74 | 17.74 | -0.29 (-1.61%) | 932,972 |
| 22 Nov 2022 | CNY | 18.48 | 18.74 | 17.92 | 18.03 | 18.03 | -0.45 (-2.44%) | 1,286,140 |
| 21 Nov 2022 | CNY | 17.69 | 18.58 | 17.62 | 18.48 | 18.48 | +0.88 (+5%) | 2,859,175 |
| 18 Nov 2022 | CNY | 17.88 | 18.04 | 17.59 | 17.6 | 17.6 | -0.3 (-1.68%) | 728,012 |
| 17 Nov 2022 | CNY | 17.88 | 18.05 | 17.7 | 17.9 | 17.9 | +0.08 (+0.45%) | 948,849 |
| 16 Nov 2022 | CNY | 18.34 | 18.34 | 17.76 | 17.82 | 17.82 | -0.37 (-2.03%) | 1,213,129 |
| 15 Nov 2022 | CNY | 18.01 | 18.19 | 17.73 | 18.19 | 18.19 | -0.13 (-0.71%) | 1,791,711 |
| 14 Nov 2022 | CNY | 17.55 | 19.25 | 17.55 | 18.32 | 18.32 | +0.82 (+4.69%) | 3,717,931 |
| 11 Nov 2022 | CNY | 17.36 | 17.73 | 17.28 | 17.5 | 17.5 | +0.29 (+1.69%) | 1,046,781 |
| 10 Nov 2022 | CNY | 17.34 | 17.37 | 17.07 | 17.21 | 17.21 | -0.13 (-0.75%) | 469,206 |
| 9 Nov 2022 | CNY | 17.32 | 17.46 | 17.21 | 17.34 | 17.34 | +0.04 (+0.23%) | 336,715 |
| 8 Nov 2022 | CNY | 17.26 | 17.47 | 17.2 | 17.3 | 17.3 | -0.05 (-0.29%) | 453,057 |
| 7 Nov 2022 | CNY | 17.18 | 17.38 | 17.08 | 17.35 | 17.35 | +0.18 (+1.05%) | 591,881 |
| 4 Nov 2022 | CNY | 17.04 | 17.4 | 16.97 | 17.17 | 17.17 | +0.2 (+1.18%) | 826,998 |
| 3 Nov 2022 | CNY | 16.88 | 17.06 | 16.79 | 16.97 | 16.97 | +0.02 (+0.12%) | 592,501 |
| 2 Nov 2022 | CNY | 16.9 | 17.07 | 16.86 | 16.95 | 16.95 | +0.11 (+0.65%) | 894,278 |
| 1 Nov 2022 | CNY | 16.78 | 17.09 | 16.68 | 16.84 | 16.84 | +0.24 (+1.45%) | 463,420 |
| 31 Oct 2022 | CNY | 16.35 | 16.77 | 16.35 | 16.6 | 16.6 | +0.21 (+1.28%) | 442,096 |
| 28 Oct 2022 | CNY | 17 | 17 | 16.33 | 16.39 | 16.39 | -0.66 (-3.87%) | 717,819 |
| 27 Oct 2022 | CNY | 17.2 | 17.3 | 16.78 | 17.05 | 17.05 | -0.6 (-3.40%) | 1,540,566 |
| 26 Oct 2022 | CNY | 17.26 | 17.69 | 17.15 | 17.65 | 17.65 | +0.44 (+2.56%) | 383,461 |
| 25 Oct 2022 | CNY | 17.46 | 17.49 | 16.92 | 17.21 | 17.21 | -0.17 (-0.98%) | 312,165 |
| 24 Oct 2022 | CNY | 17.71 | 18 | 17.32 | 17.38 | 17.38 | -0.33 (-1.86%) | 329,305 |
| 21 Oct 2022 | CNY | 17.68 | 17.83 | 17.6 | 17.71 | 17.71 | +0.01 (+0.06%) | 257,429 |
| 20 Oct 2022 | CNY | 17.77 | 17.92 | 17.5 | 17.7 | 17.7 | -0.05 (-0.28%) | 401,791 |
| 19 Oct 2022 | CNY | 17.9 | 18.15 | 17.65 | 17.75 | 17.75 | -0.32 (-1.77%) | 376,404 |
| 18 Oct 2022 | CNY | 17.72 | 18.18 | 17.56 | 18.07 | 18.07 | +0.46 (+2.61%) | 748,767 |
| 17 Oct 2022 | CNY | 17.22 | 17.75 | 17.22 | 17.61 | 17.61 | +0.29 (+1.67%) | 438,222 |
| 14 Oct 2022 | CNY | 17 | 17.35 | 16.85 | 17.32 | 17.32 | +0.32 (+1.88%) | 348,651 |
| 13 Oct 2022 | CNY | 16.86 | 17.16 | 16.77 | 17 | 17 | +0.13 (+0.77%) | 247,162 |
