| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 22.41 | 22.79 | 22.2 | 22.73 | 22.73 | +0.22 (+0.98%) | 2,001,700 |
| 16 Nov 2022 | CNY | 22.51 | 22.9 | 22.09 | 22.51 | 22.51 | +0.13 (+0.58%) | 1,965,495 |
| 15 Nov 2022 | CNY | 22.14 | 22.8 | 22 | 22.38 | 22.38 | +0.25 (+1.13%) | 1,963,890 |
| 14 Nov 2022 | CNY | 22 | 22.33 | 21.71 | 22.13 | 22.13 | -0.1 (-0.45%) | 1,548,100 |
| 11 Nov 2022 | CNY | 22.69 | 22.98 | 22.09 | 22.23 | 22.23 | -0.17 (-0.76%) | 2,441,264 |
| 10 Nov 2022 | CNY | 22.8 | 23.24 | 22.37 | 22.4 | 22.4 | -0.71 (-3.07%) | 2,652,700 |
| 9 Nov 2022 | CNY | 23 | 23.45 | 22.35 | 23.11 | 23.11 | -0.13 (-0.56%) | 3,729,369 |
| 8 Nov 2022 | CNY | 21.98 | 23.85 | 21.55 | 23.24 | 23.24 | +1.36 (+6.22%) | 4,788,572 |
| 7 Nov 2022 | CNY | 21.8 | 22.18 | 21.65 | 21.88 | 21.88 | +0.09 (+0.41%) | 1,388,080 |
| 4 Nov 2022 | CNY | 21.6 | 21.87 | 21.4 | 21.79 | 21.79 | -0.03 (-0.14%) | 1,594,166 |
| 3 Nov 2022 | CNY | 22.4 | 22.4 | 21.36 | 21.82 | 21.82 | -0.33 (-1.49%) | 1,865,816 |
| 2 Nov 2022 | CNY | 21.8 | 22.22 | 21.54 | 22.15 | 22.15 | +0.33 (+1.51%) | 1,984,294 |
| 1 Nov 2022 | CNY | 21.99 | 21.99 | 21.3 | 21.82 | 21.82 | +0.03 (+0.14%) | 1,765,700 |
| 31 Oct 2022 | CNY | 21.16 | 22.3 | 21.16 | 21.79 | 21.79 | +1.39 (+6.81%) | 2,762,116 |
| 28 Oct 2022 | CNY | 21.24 | 21.51 | 20.22 | 20.4 | 20.4 | -1.14 (-5.29%) | 1,331,995 |
| 27 Oct 2022 | CNY | 21.67 | 22.1 | 21.3 | 21.54 | 21.54 | +0.33 (+1.56%) | 1,689,450 |
| 26 Oct 2022 | CNY | 20.72 | 21.34 | 20.58 | 21.21 | 21.21 | +0.62 (+3.01%) | 1,289,200 |
| 25 Oct 2022 | CNY | 20.63 | 21.04 | 20.31 | 20.59 | 20.59 | -0.37 (-1.77%) | 1,209,000 |
| 24 Oct 2022 | CNY | 21.26 | 21.7 | 20.94 | 20.96 | 20.96 | -0.1 (-0.47%) | 1,418,485 |
| 21 Oct 2022 | CNY | 20.95 | 21.28 | 20.72 | 21.06 | 21.06 | +0.01 (+0.05%) | 829,710 |
| 20 Oct 2022 | CNY | 21.09 | 21.31 | 20.79 | 21.05 | 21.05 | +0.04 (+0.19%) | 890,010 |
| 19 Oct 2022 | CNY | 21.09 | 21.38 | 20.82 | 21.01 | 21.01 | -0.08 (-0.38%) | 1,084,393 |
| 18 Oct 2022 | CNY | 21.46 | 21.58 | 21.09 | 21.09 | 21.09 | -0.41 (-1.91%) | 1,405,983 |
| 17 Oct 2022 | CNY | 20.61 | 21.78 | 20.5 | 21.5 | 21.5 | +0.95 (+4.62%) | 1,931,300 |
| 14 Oct 2022 | CNY | 20.07 | 20.67 | 20.07 | 20.55 | 20.55 | +0.43 (+2.14%) | 1,460,143 |
| 13 Oct 2022 | CNY | 19.61 | 20.58 | 19.52 | 20.12 | 20.12 | +0.51 (+2.60%) | 1,770,750 |
| 12 Oct 2022 | CNY | 18.7 | 19.62 | 18.67 | 19.61 | 19.61 | +0.8 (+4.25%) | 1,157,177 |
| 11 Oct 2022 | CNY | 18.68 | 18.95 | 18.51 | 18.81 | 18.81 | +0.12 (+0.64%) | 580,783 |
| 10 Oct 2022 | CNY | 18.94 | 19.12 | 18.61 | 18.69 | 18.69 | -0.12 (-0.64%) | 778,883 |
| 30 Sep 2022 | CNY | 19.6 | 19.62 | 18.8 | 18.81 | 18.81 | -0.59 (-3.04%) | 872,655 |
