| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 18.54 | 18.97 | 18.45 | 18.94 | 18.94 | +0.52 (+2.82%) | 2,952,729 |
| 14 Nov 2022 | CNY | 18.46 | 18.64 | 18.33 | 18.42 | 18.42 | -0.04 (-0.22%) | 1,474,759 |
| 11 Nov 2022 | CNY | 18.63 | 18.87 | 18.43 | 18.46 | 18.46 | +0.13 (+0.71%) | 2,048,830 |
| 10 Nov 2022 | CNY | 18.5 | 18.65 | 18.29 | 18.33 | 18.33 | -0.27 (-1.45%) | 2,139,554 |
| 9 Nov 2022 | CNY | 18.91 | 18.99 | 18.58 | 18.6 | 18.6 | -0.05 (-0.27%) | 2,252,299 |
| 8 Nov 2022 | CNY | 18.68 | 18.73 | 18.41 | 18.65 | 18.65 | +0.04 (+0.21%) | 1,955,606 |
| 7 Nov 2022 | CNY | 18.46 | 18.73 | 18.4 | 18.61 | 18.61 | +0.16 (+0.87%) | 2,676,749 |
| 4 Nov 2022 | CNY | 18.2 | 18.56 | 18.2 | 18.45 | 18.45 | +0.16 (+0.87%) | 2,266,072 |
| 3 Nov 2022 | CNY | 18.2 | 18.42 | 18.02 | 18.29 | 18.29 | +0.09 (+0.49%) | 2,056,234 |
| 2 Nov 2022 | CNY | 17.91 | 18.24 | 17.86 | 18.2 | 18.2 | +0.33 (+1.85%) | 2,196,100 |
| 1 Nov 2022 | CNY | 17.62 | 17.88 | 17.51 | 17.87 | 17.87 | +0.25 (+1.42%) | 1,862,820 |
| 31 Oct 2022 | CNY | 17.38 | 17.75 | 17.22 | 17.62 | 17.62 | +0.31 (+1.79%) | 1,681,278 |
| 28 Oct 2022 | CNY | 18.14 | 18.4 | 17.31 | 17.31 | 17.31 | -1.11 (-6.03%) | 3,858,816 |
| 27 Oct 2022 | CNY | 18.49 | 18.77 | 18.42 | 18.42 | 18.42 | -0.07 (-0.38%) | 2,320,847 |
| 26 Oct 2022 | CNY | 18.28 | 18.68 | 18.28 | 18.49 | 18.49 | +0.34 (+1.87%) | 2,224,305 |
| 25 Oct 2022 | CNY | 18.55 | 18.68 | 18 | 18.15 | 18.15 | -0.39 (-2.10%) | 2,420,066 |
| 24 Oct 2022 | CNY | 18.8 | 19.19 | 18.42 | 18.54 | 18.54 | -0.2 (-1.07%) | 2,706,265 |
| 21 Oct 2022 | CNY | 18.95 | 19.07 | 18.64 | 18.74 | 18.74 | -0.24 (-1.26%) | 2,451,287 |
| 20 Oct 2022 | CNY | 18.64 | 19.44 | 18.41 | 18.98 | 18.98 | +0.34 (+1.82%) | 4,453,245 |
| 19 Oct 2022 | CNY | 19.1 | 19.3 | 18.64 | 18.64 | 18.64 | -0.54 (-2.82%) | 3,302,336 |
| 18 Oct 2022 | CNY | 19.4 | 19.72 | 19.14 | 19.18 | 19.18 | -0.22 (-1.13%) | 3,667,455 |
| 17 Oct 2022 | CNY | 18.92 | 19.59 | 18.88 | 19.4 | 19.4 | +0.33 (+1.73%) | 4,384,326 |
| 14 Oct 2022 | CNY | 18.96 | 19.52 | 18.95 | 19.07 | 19.07 | +0.31 (+1.65%) | 4,671,295 |
| 13 Oct 2022 | CNY | 18.8 | 19.3 | 18.68 | 18.76 | 18.76 | -0.12 (-0.64%) | 5,119,434 |
| 12 Oct 2022 | CNY | 18.3 | 18.88 | 18.02 | 18.88 | 18.88 | +0.34 (+1.83%) | 4,795,486 |
| 11 Oct 2022 | CNY | 18.21 | 18.88 | 18.2 | 18.54 | 18.54 | +0.34 (+1.87%) | 4,685,108 |
| 10 Oct 2022 | CNY | 18.77 | 19.16 | 17.98 | 18.2 | 18.2 | -5.4 (-22.88%) | 5,831,339 |
| 7 Oct 2022 | CNY | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -0.4 (-1.67%) | 0 |
| 6 Oct 2022 | CNY | 24 | 24 | 24 | 24 | 24 | +0.6 (+2.56%) | 0 |
| 5 Oct 2022 | CNY | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | +0.2 (+0.86%) | 0 |
