| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 26.16 | 26.33 | 25 | 25.68 | 25.68 | -0.48 (-1.83%) | 2,197,528 |
| 16 Nov 2022 | CNY | 26.05 | 26.6 | 25.1 | 26.16 | 26.16 | +0.11 (+0.42%) | 2,858,898 |
| 15 Nov 2022 | CNY | 25.16 | 26.6 | 24.56 | 26.05 | 26.05 | +0.89 (+3.54%) | 3,717,901 |
| 14 Nov 2022 | CNY | 26.6 | 26.95 | 24.6 | 25.16 | 25.16 | -1.31 (-4.95%) | 5,861,213 |
| 11 Nov 2022 | CNY | 28.65 | 29.05 | 26.1 | 26.47 | 26.47 | -1.98 (-6.96%) | 6,779,500 |
| 10 Nov 2022 | CNY | 27.81 | 28.76 | 27.53 | 28.45 | 28.45 | +0.4 (+1.43%) | 3,986,631 |
| 9 Nov 2022 | CNY | 27.6 | 28.45 | 26.84 | 28.05 | 28.05 | +0.37 (+1.34%) | 5,605,057 |
| 8 Nov 2022 | CNY | 27.31 | 28.76 | 26.87 | 27.68 | 27.68 | +0.38 (+1.39%) | 7,783,477 |
| 7 Nov 2022 | CNY | 28 | 28.84 | 26.81 | 27.3 | 27.3 | -0.46 (-1.66%) | 9,754,162 |
| 4 Nov 2022 | CNY | 25.75 | 30.1 | 25.65 | 27.76 | 27.76 | +2.48 (+9.81%) | 15,842,985 |
| 3 Nov 2022 | CNY | 20.98 | 25.28 | 20.7 | 25.28 | 25.28 | +4.21 (+19.98%) | 15,451,668 |
| 2 Nov 2022 | CNY | 18.6 | 21.64 | 18.6 | 21.07 | 21.07 | +2.26 (+12.01%) | 9,770,116 |
| 1 Nov 2022 | CNY | 18.23 | 18.81 | 18.04 | 18.81 | 18.81 | +0.66 (+3.64%) | 2,525,560 |
| 31 Oct 2022 | CNY | 17.35 | 18.27 | 17.35 | 18.15 | 18.15 | +0.63 (+3.60%) | 2,498,448 |
| 28 Oct 2022 | CNY | 18.16 | 18.36 | 17.46 | 17.52 | 17.52 | -0.76 (-4.16%) | 2,824,830 |
| 27 Oct 2022 | CNY | 18.76 | 19.09 | 18.28 | 18.28 | 18.28 | -0.45 (-2.40%) | 2,789,753 |
| 26 Oct 2022 | CNY | 18.54 | 18.85 | 18.32 | 18.73 | 18.73 | +0.26 (+1.41%) | 2,861,347 |
| 25 Oct 2022 | CNY | 19.38 | 19.38 | 17.89 | 18.47 | 18.47 | -1.11 (-5.67%) | 4,490,947 |
| 24 Oct 2022 | CNY | 19.39 | 19.84 | 19.15 | 19.58 | 19.58 | +0.19 (+0.98%) | 3,885,291 |
| 21 Oct 2022 | CNY | 19.15 | 19.67 | 19.1 | 19.39 | 19.39 | +0.24 (+1.25%) | 3,622,816 |
| 20 Oct 2022 | CNY | 19.53 | 19.83 | 18.93 | 19.15 | 19.15 | -0.38 (-1.95%) | 3,814,393 |
| 19 Oct 2022 | CNY | 20.14 | 20.14 | 19.25 | 19.53 | 19.53 | -0.56 (-2.79%) | 4,369,909 |
| 18 Oct 2022 | CNY | 20.46 | 20.46 | 19.81 | 20.09 | 20.09 | -0.49 (-2.38%) | 4,625,054 |
| 17 Oct 2022 | CNY | 19.5 | 20.58 | 19.14 | 20.58 | 20.58 | +1.27 (+6.58%) | 5,794,532 |
| 14 Oct 2022 | CNY | 19.11 | 19.51 | 19.11 | 19.31 | 19.31 | +0.42 (+2.22%) | 3,651,658 |
| 13 Oct 2022 | CNY | 19.2 | 19.55 | 18.87 | 18.89 | 18.89 | -0.49 (-2.53%) | 3,548,920 |
| 12 Oct 2022 | CNY | 18.92 | 19.45 | 18.45 | 19.38 | 19.38 | +0.3 (+1.57%) | 3,310,505 |
| 11 Oct 2022 | CNY | 18.75 | 19.32 | 18.41 | 19.08 | 19.08 | +0.48 (+2.58%) | 2,606,750 |
| 10 Oct 2022 | CNY | 19.29 | 19.92 | 18.42 | 18.6 | 18.6 | -1 (-5.10%) | 4,023,901 |
| 30 Sep 2022 | CNY | 19.6 | 20.15 | 19.13 | 19.6 | 19.6 | +0.34 (+1.77%) | 4,876,774 |
