| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 17.7 | 17.97 | 17.32 | 17.38 | 17.38 | -0.19 (-1.08%) | 2,503,768 |
| 21 Nov 2022 | CNY | 17.1 | 17.66 | 16.91 | 17.57 | 17.57 | -0.15 (-0.85%) | 3,158,957 |
| 18 Nov 2022 | CNY | 18.01 | 18.34 | 17.63 | 17.72 | 17.72 | -0.29 (-1.61%) | 3,839,702 |
| 17 Nov 2022 | CNY | 17.89 | 18.12 | 17.55 | 18.01 | 18.01 | -0.13 (-0.72%) | 3,675,934 |
| 16 Nov 2022 | CNY | 17.54 | 18.38 | 17.33 | 18.14 | 18.14 | +0.64 (+3.66%) | 4,805,900 |
| 15 Nov 2022 | CNY | 17 | 17.64 | 17 | 17.5 | 17.5 | +0.32 (+1.86%) | 2,489,378 |
| 14 Nov 2022 | CNY | 16.99 | 17.5 | 16.67 | 17.18 | 17.18 | +0.3 (+1.78%) | 2,164,000 |
| 11 Nov 2022 | CNY | 17.36 | 17.67 | 16.85 | 16.88 | 16.88 | -0.29 (-1.69%) | 3,074,376 |
| 10 Nov 2022 | CNY | 17.31 | 17.75 | 17.15 | 17.17 | 17.17 | -0.28 (-1.60%) | 2,279,200 |
| 9 Nov 2022 | CNY | 17.65 | 17.85 | 17.25 | 17.45 | 17.45 | -0.38 (-2.13%) | 2,233,400 |
| 8 Nov 2022 | CNY | 17.44 | 17.9 | 16.94 | 17.83 | 17.83 | +0.41 (+2.35%) | 3,201,135 |
| 7 Nov 2022 | CNY | 17.4 | 17.72 | 17.13 | 17.42 | 17.42 | -0.01 (-0.06%) | 2,440,900 |
| 4 Nov 2022 | CNY | 17.45 | 17.79 | 17.29 | 17.43 | 17.43 | -0.23 (-1.30%) | 2,917,421 |
| 3 Nov 2022 | CNY | 17.61 | 18.08 | 17.29 | 17.66 | 17.66 | -0.51 (-2.81%) | 3,149,716 |
| 2 Nov 2022 | CNY | 18.38 | 18.58 | 17.62 | 18.17 | 18.17 | +0.57 (+3.24%) | 4,812,371 |
| 1 Nov 2022 | CNY | 17.53 | 17.75 | 17.18 | 17.6 | 17.6 | -0.05 (-0.28%) | 2,057,073 |
| 31 Oct 2022 | CNY | 16.8 | 17.78 | 16.8 | 17.65 | 17.65 | +0.67 (+3.95%) | 2,428,013 |
| 28 Oct 2022 | CNY | 17.36 | 17.87 | 16.9 | 16.98 | 16.98 | -0.57 (-3.25%) | 2,185,924 |
| 27 Oct 2022 | CNY | 17.25 | 18.15 | 17.25 | 17.55 | 17.55 | +0.3 (+1.74%) | 3,317,026 |
| 26 Oct 2022 | CNY | 16.23 | 17.58 | 16.23 | 17.25 | 17.25 | +1.03 (+6.35%) | 3,760,400 |
| 25 Oct 2022 | CNY | 17.14 | 17.36 | 16.19 | 16.22 | 16.22 | -0.99 (-5.75%) | 4,250,492 |
| 24 Oct 2022 | CNY | 18.27 | 18.96 | 17.11 | 17.21 | 17.21 | -1.22 (-6.62%) | 6,187,273 |
| 21 Oct 2022 | CNY | 17.36 | 19.98 | 16.71 | 18.43 | 18.43 | +1.35 (+7.90%) | 8,232,463 |
| 20 Oct 2022 | CNY | 16.73 | 17.49 | 16.73 | 17.08 | 17.08 | +0.07 (+0.41%) | 3,093,174 |
| 19 Oct 2022 | CNY | 16.99 | 17.75 | 16.46 | 17.01 | 17.01 | +0.22 (+1.31%) | 3,587,027 |
| 18 Oct 2022 | CNY | 17.03 | 17.16 | 16.61 | 16.79 | 16.79 | -0.39 (-2.27%) | 2,582,886 |
| 17 Oct 2022 | CNY | 16.13 | 18 | 16.11 | 17.18 | 17.18 | +0.9 (+5.53%) | 4,634,215 |
| 14 Oct 2022 | CNY | 16.03 | 16.63 | 15.81 | 16.28 | 16.28 | +0.42 (+2.65%) | 2,577,053 |
| 13 Oct 2022 | CNY | 15.5 | 16.19 | 15.41 | 15.86 | 15.86 | +0.1 (+0.63%) | 2,795,333 |
| 12 Oct 2022 | CNY | 14.39 | 16.89 | 14.25 | 15.76 | 15.76 | +1.32 (+9.14%) | 2,828,251 |
