| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 24.28 | 24.87 | 23.28 | 23.6 | 23.6 | -1 (-4.07%) | 2,629,103 |
| 21 Nov 2022 | CNY | 22.97 | 24.66 | 22.97 | 24.6 | 24.6 | +1.27 (+5.44%) | 3,433,888 |
| 18 Nov 2022 | CNY | 23.44 | 23.57 | 22.85 | 23.33 | 23.33 | -0.22 (-0.93%) | 2,386,808 |
| 17 Nov 2022 | CNY | 24.2 | 24.38 | 23.26 | 23.55 | 23.55 | -0.82 (-3.36%) | 3,535,521 |
| 16 Nov 2022 | CNY | 22.33 | 24.79 | 22.33 | 24.37 | 24.37 | +1.99 (+8.89%) | 6,174,443 |
| 15 Nov 2022 | CNY | 21.97 | 22.55 | 21.6 | 22.38 | 22.38 | +0.62 (+2.85%) | 1,469,132 |
| 14 Nov 2022 | CNY | 22.5 | 22.5 | 21.65 | 21.76 | 21.76 | -0.39 (-1.76%) | 1,417,096 |
| 11 Nov 2022 | CNY | 21.39 | 23 | 21.12 | 22.15 | 22.15 | +1.04 (+4.93%) | 2,767,570 |
| 10 Nov 2022 | CNY | 21.26 | 21.26 | 20.91 | 21.11 | 21.11 | -0.16 (-0.75%) | 1,116,948 |
| 9 Nov 2022 | CNY | 21 | 21.8 | 20.79 | 21.27 | 21.27 | +0.48 (+2.31%) | 1,417,995 |
| 8 Nov 2022 | CNY | 20.96 | 20.96 | 20.62 | 20.79 | 20.79 | +0.04 (+0.19%) | 925,000 |
| 7 Nov 2022 | CNY | 20.68 | 20.88 | 20.5 | 20.75 | 20.75 | +0.03 (+0.14%) | 1,183,374 |
| 4 Nov 2022 | CNY | 20.27 | 20.98 | 20 | 20.72 | 20.72 | +0.37 (+1.82%) | 1,158,003 |
| 3 Nov 2022 | CNY | 20.06 | 20.49 | 20 | 20.35 | 20.35 | +0.03 (+0.15%) | 806,878 |
| 2 Nov 2022 | CNY | 20.09 | 20.6 | 20 | 20.32 | 20.32 | +0.19 (+0.94%) | 730,600 |
| 1 Nov 2022 | CNY | 19.44 | 20.19 | 19.44 | 20.13 | 20.13 | +0.69 (+3.55%) | 992,604 |
| 31 Oct 2022 | CNY | 18.72 | 19.68 | 18.7 | 19.44 | 19.44 | +0.4 (+2.10%) | 765,378 |
| 28 Oct 2022 | CNY | 19.9 | 19.99 | 19 | 19.04 | 19.04 | -0.95 (-4.75%) | 1,192,760 |
| 27 Oct 2022 | CNY | 20.28 | 20.46 | 19.99 | 19.99 | 19.99 | -0.29 (-1.43%) | 621,119 |
| 26 Oct 2022 | CNY | 19.83 | 20.38 | 19.72 | 20.28 | 20.28 | +0.58 (+2.94%) | 698,200 |
| 25 Oct 2022 | CNY | 19.92 | 19.92 | 19.28 | 19.7 | 19.7 | -0.22 (-1.10%) | 637,059 |
| 24 Oct 2022 | CNY | 19.93 | 20.48 | 19.91 | 19.92 | 19.92 | -0.31 (-1.53%) | 516,400 |
| 21 Oct 2022 | CNY | 20.68 | 20.68 | 20.18 | 20.23 | 20.23 | -0.34 (-1.65%) | 613,400 |
| 20 Oct 2022 | CNY | 20.56 | 20.77 | 20.06 | 20.57 | 20.57 | +0.15 (+0.73%) | 684,028 |
| 19 Oct 2022 | CNY | 20.6 | 20.65 | 20.24 | 20.42 | 20.42 | -0.25 (-1.21%) | 755,600 |
| 18 Oct 2022 | CNY | 20.9 | 20.95 | 20.51 | 20.67 | 20.67 | -0.08 (-0.39%) | 907,082 |
| 17 Oct 2022 | CNY | 20.35 | 20.77 | 20.17 | 20.75 | 20.75 | +0.27 (+1.32%) | 1,106,360 |
| 14 Oct 2022 | CNY | 20.38 | 20.65 | 20.17 | 20.48 | 20.48 | +0.33 (+1.64%) | 1,116,260 |
| 13 Oct 2022 | CNY | 20.04 | 20.26 | 19.83 | 20.15 | 20.15 | +0.11 (+0.55%) | 1,014,800 |
| 12 Oct 2022 | CNY | 19.55 | 20.05 | 19.31 | 20.04 | 20.04 | +0.49 (+2.51%) | 1,084,160 |
