| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 20.37 | 20.47 | 19.98 | 20.34 | 20.34 | -0.03 (-0.15%) | 818,228 |
| 16 Nov 2022 | CNY | 20.45 | 20.78 | 20.27 | 20.37 | 20.37 | -0.07 (-0.34%) | 837,900 |
| 15 Nov 2022 | CNY | 20.13 | 20.5 | 20.08 | 20.44 | 20.44 | +0.27 (+1.34%) | 928,088 |
| 14 Nov 2022 | CNY | 20.12 | 20.32 | 19.8 | 20.17 | 20.17 | +0.06 (+0.30%) | 769,326 |
| 11 Nov 2022 | CNY | 20.4 | 20.87 | 20.1 | 20.11 | 20.11 | -0.09 (-0.45%) | 1,098,164 |
| 10 Nov 2022 | CNY | 20.54 | 20.64 | 20.08 | 20.2 | 20.2 | -0.38 (-1.85%) | 947,725 |
| 9 Nov 2022 | CNY | 20.95 | 20.95 | 20.58 | 20.58 | 20.58 | -0.32 (-1.53%) | 710,401 |
| 8 Nov 2022 | CNY | 21 | 21.26 | 20.64 | 20.9 | 20.9 | -0.13 (-0.62%) | 603,430 |
| 7 Nov 2022 | CNY | 21.3 | 21.34 | 20.89 | 21.03 | 21.03 | -0.35 (-1.64%) | 1,253,388 |
| 4 Nov 2022 | CNY | 20.93 | 22.08 | 20.81 | 21.38 | 21.38 | +0.48 (+2.30%) | 1,966,402 |
| 3 Nov 2022 | CNY | 20.74 | 21.15 | 20.53 | 20.9 | 20.9 | +0.08 (+0.38%) | 597,510 |
| 2 Nov 2022 | CNY | 20.84 | 21.19 | 20.79 | 20.82 | 20.82 | -0.03 (-0.14%) | 614,884 |
| 1 Nov 2022 | CNY | 20.62 | 20.96 | 20.41 | 20.85 | 20.85 | +0.02 (+0.10%) | 654,450 |
| 31 Oct 2022 | CNY | 20.41 | 21.04 | 20.2 | 20.83 | 20.83 | +0.83 (+4.15%) | 485,661 |
| 28 Oct 2022 | CNY | 20.88 | 21.2 | 20 | 20 | 20 | -1.03 (-4.90%) | 557,040 |
| 27 Oct 2022 | CNY | 21.2 | 21.63 | 21.02 | 21.03 | 21.03 | -0.35 (-1.64%) | 533,700 |
| 26 Oct 2022 | CNY | 20.71 | 21.43 | 20.68 | 21.38 | 21.38 | +0.4 (+1.91%) | 742,543 |
| 25 Oct 2022 | CNY | 20.7 | 21.3 | 20.31 | 20.98 | 20.98 | +0.36 (+1.75%) | 687,843 |
| 24 Oct 2022 | CNY | 21.01 | 21.38 | 20.56 | 20.62 | 20.62 | -0.38 (-1.81%) | 750,715 |
| 21 Oct 2022 | CNY | 20.41 | 21.43 | 20.41 | 21 | 21 | +0.44 (+2.14%) | 1,065,214 |
| 20 Oct 2022 | CNY | 20.6 | 21.09 | 20.41 | 20.56 | 20.56 | -0.19 (-0.92%) | 605,361 |
| 19 Oct 2022 | CNY | 20.2 | 21.11 | 20.2 | 20.75 | 20.75 | +0.12 (+0.58%) | 965,678 |
| 18 Oct 2022 | CNY | 20.37 | 20.82 | 20.2 | 20.63 | 20.63 | +0.39 (+1.93%) | 946,694 |
| 17 Oct 2022 | CNY | 19.71 | 20.8 | 19.71 | 20.24 | 20.24 | +0.32 (+1.61%) | 1,012,089 |
| 14 Oct 2022 | CNY | 19.38 | 20.27 | 19.38 | 19.92 | 19.92 | +0.62 (+3.21%) | 836,878 |
| 13 Oct 2022 | CNY | 18.99 | 19.6 | 18.82 | 19.3 | 19.3 | +0.27 (+1.42%) | 513,102 |
| 12 Oct 2022 | CNY | 18.58 | 19.04 | 18.37 | 19.03 | 19.03 | +0.51 (+2.75%) | 592,455 |
| 11 Oct 2022 | CNY | 18.54 | 18.6 | 18.17 | 18.52 | 18.52 | -0.02 (-0.11%) | 332,456 |
| 10 Oct 2022 | CNY | 18.79 | 19.05 | 18 | 18.54 | 18.54 | -4.86 (-20.77%) | 423,796 |
| 7 Oct 2022 | CNY | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | +0.2 (+0.86%) | 0 |
