| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 18.86 | 19.15 | 18.57 | 19.15 | 19.15 | +0.38 (+2.02%) | 637,479 |
| 16 Nov 2022 | CNY | 18.9 | 19.14 | 18.76 | 18.77 | 18.77 | +0.02 (+0.11%) | 592,100 |
| 15 Nov 2022 | CNY | 18.47 | 18.99 | 18.36 | 18.75 | 18.75 | +0.47 (+2.57%) | 906,052 |
| 14 Nov 2022 | CNY | 18.81 | 18.81 | 18.24 | 18.28 | 18.28 | -0.52 (-2.77%) | 945,886 |
| 11 Nov 2022 | CNY | 18.8 | 19.05 | 18.67 | 18.8 | 18.8 | +0.35 (+1.90%) | 533,735 |
| 10 Nov 2022 | CNY | 18.75 | 19.01 | 18.45 | 18.45 | 18.45 | -0.46 (-2.43%) | 665,206 |
| 9 Nov 2022 | CNY | 18.83 | 19.1 | 18.83 | 18.91 | 18.91 | -0.11 (-0.58%) | 211,305 |
| 8 Nov 2022 | CNY | 18.91 | 19.15 | 18.87 | 19.02 | 19.02 | -0.03 (-0.16%) | 261,204 |
| 7 Nov 2022 | CNY | 19.17 | 19.36 | 18.96 | 19.05 | 19.05 | 0.0 (0.0%) | 329,075 |
| 4 Nov 2022 | CNY | 19.3 | 19.3 | 18.95 | 19.05 | 19.05 | -0.04 (-0.21%) | 380,714 |
| 3 Nov 2022 | CNY | 18.79 | 19.24 | 18.69 | 19.09 | 19.09 | +0.14 (+0.74%) | 628,215 |
| 2 Nov 2022 | CNY | 18.78 | 19.15 | 18.45 | 18.95 | 18.95 | +0.51 (+2.77%) | 696,999 |
| 1 Nov 2022 | CNY | 17.94 | 18.5 | 17.8 | 18.44 | 18.44 | +0.56 (+3.13%) | 395,606 |
| 31 Oct 2022 | CNY | 17.5 | 18.13 | 17.28 | 17.88 | 17.88 | +0.6 (+3.47%) | 327,938 |
| 28 Oct 2022 | CNY | 18.08 | 18.28 | 17.28 | 17.28 | 17.28 | -0.8 (-4.42%) | 373,135 |
| 27 Oct 2022 | CNY | 18.41 | 18.65 | 18.08 | 18.08 | 18.08 | -0.33 (-1.79%) | 514,985 |
| 26 Oct 2022 | CNY | 17.89 | 18.91 | 17.89 | 18.41 | 18.41 | +0.52 (+2.91%) | 427,842 |
| 25 Oct 2022 | CNY | 18.32 | 18.4 | 17.81 | 17.89 | 17.89 | -0.27 (-1.49%) | 277,728 |
| 24 Oct 2022 | CNY | 18.65 | 18.81 | 18.08 | 18.16 | 18.16 | -0.41 (-2.21%) | 284,700 |
| 21 Oct 2022 | CNY | 18.51 | 18.65 | 18.4 | 18.57 | 18.57 | +0.08 (+0.43%) | 158,680 |
| 20 Oct 2022 | CNY | 18.31 | 18.75 | 18.31 | 18.49 | 18.49 | +0.01 (+0.05%) | 309,351 |
| 19 Oct 2022 | CNY | 18.83 | 18.89 | 18.4 | 18.48 | 18.48 | -0.25 (-1.33%) | 306,500 |
| 18 Oct 2022 | CNY | 18.68 | 18.89 | 18.5 | 18.73 | 18.73 | +0.07 (+0.38%) | 371,525 |
| 17 Oct 2022 | CNY | 18.01 | 18.9 | 18.01 | 18.66 | 18.66 | +0.52 (+2.87%) | 665,172 |
| 14 Oct 2022 | CNY | 17.83 | 18.22 | 17.83 | 18.14 | 18.14 | +0.28 (+1.57%) | 313,416 |
| 13 Oct 2022 | CNY | 17.66 | 17.97 | 17.61 | 17.86 | 17.86 | +0.2 (+1.13%) | 282,035 |
| 12 Oct 2022 | CNY | 17.1 | 17.8 | 17.02 | 17.66 | 17.66 | +0.39 (+2.26%) | 429,600 |
| 11 Oct 2022 | CNY | 17.29 | 17.5 | 17.01 | 17.27 | 17.27 | -0.02 (-0.12%) | 191,100 |
| 10 Oct 2022 | CNY | 17.47 | 17.7 | 17.01 | 17.29 | 17.29 | -0.18 (-1.03%) | 232,735 |
| 30 Sep 2022 | CNY | 17.6 | 17.74 | 17.42 | 17.47 | 17.47 | -0.31 (-1.74%) | 197,699 |
