| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 20.8 | 20.93 | 20.8 | 20.85 | 20.85 | +0.04 (+0.19%) | 1,304,475 |
| 23 Nov 2022 | CNY | 21.26 | 21.26 | 20.66 | 20.81 | 20.81 | -0.35 (-1.65%) | 2,533,910 |
| 22 Nov 2022 | CNY | 21.3 | 21.47 | 21.14 | 21.16 | 21.16 | -0.13 (-0.61%) | 2,168,796 |
| 21 Nov 2022 | CNY | 21.28 | 21.32 | 21.05 | 21.29 | 21.29 | +0.01 (+0.05%) | 1,711,263 |
| 18 Nov 2022 | CNY | 21.43 | 21.55 | 21.25 | 21.28 | 21.28 | -0.08 (-0.37%) | 2,181,269 |
| 17 Nov 2022 | CNY | 21.37 | 21.38 | 21.23 | 21.36 | 21.36 | -0.08 (-0.37%) | 2,081,851 |
| 16 Nov 2022 | CNY | 21.69 | 21.7 | 21.31 | 21.44 | 21.44 | -0.21 (-0.97%) | 3,089,147 |
| 15 Nov 2022 | CNY | 21.46 | 21.67 | 21.37 | 21.65 | 21.65 | +0.28 (+1.31%) | 2,883,039 |
| 14 Nov 2022 | CNY | 21.79 | 21.79 | 21.33 | 21.37 | 21.37 | -0.28 (-1.29%) | 3,265,697 |
| 11 Nov 2022 | CNY | 21.78 | 21.95 | 21.61 | 21.65 | 21.65 | +0.11 (+0.51%) | 4,074,495 |
| 10 Nov 2022 | CNY | 21.61 | 21.83 | 21.49 | 21.54 | 21.54 | -0.23 (-1.06%) | 3,409,130 |
| 9 Nov 2022 | CNY | 21.52 | 21.95 | 21.42 | 21.77 | 21.77 | +0.34 (+1.59%) | 4,737,768 |
| 8 Nov 2022 | CNY | 21.59 | 21.59 | 21.33 | 21.43 | 21.43 | -0.09 (-0.42%) | 2,537,408 |
| 7 Nov 2022 | CNY | 21.42 | 21.65 | 21.33 | 21.52 | 21.52 | +0.16 (+0.75%) | 4,111,516 |
| 4 Nov 2022 | CNY | 21 | 21.5 | 21 | 21.36 | 21.36 | +0.23 (+1.09%) | 4,216,145 |
| 3 Nov 2022 | CNY | 21.35 | 21.45 | 20.96 | 21.13 | 21.13 | -0.49 (-2.27%) | 5,045,264 |
| 2 Nov 2022 | CNY | 21.24 | 21.96 | 21.19 | 21.62 | 21.62 | +0.23 (+1.08%) | 5,836,787 |
| 1 Nov 2022 | CNY | 21.15 | 21.39 | 20.69 | 21.39 | 21.39 | +0.27 (+1.28%) | 5,470,506 |
| 31 Oct 2022 | CNY | 21.04 | 21.49 | 21.02 | 21.12 | 21.12 | +0.11 (+0.52%) | 5,515,030 |
| 28 Oct 2022 | CNY | 22.02 | 22.58 | 21 | 21.01 | 21.01 | -1.7 (-7.49%) | 8,514,850 |
| 27 Oct 2022 | CNY | 23.49 | 23.98 | 22.68 | 22.71 | 22.71 | -1.82 (-7.42%) | 12,229,148 |
| 26 Oct 2022 | CNY | 24.88 | 25.28 | 24 | 24.53 | 24.53 | -7.805 (-24.14%) | 17,777,762 |
| 25 Oct 2022 | CNY | 31.515 | 32.52 | 31.355 | 32.335 | 32.335 | +1.035 (+3.31%) | 50 |
| 24 Oct 2022 | CNY | 33.59 | 33.945 | 31.3 | 31.3 | 31.3 | -1.78 (-5.38%) | 50 |
| 21 Oct 2022 | CNY | 33.09 | 33.17 | 32.995 | 33.08 | 33.08 | -0.02 (-0.06%) | 0 |
| 20 Oct 2022 | CNY | 32.78 | 34.345 | 32.78 | 33.1 | 33.1 | -0.48 (-1.43%) | 50 |
| 19 Oct 2022 | CNY | 35.505 | 35.57 | 33.58 | 33.58 | 33.58 | -1.06 (-3.06%) | 0 |
| 18 Oct 2022 | CNY | 34.685 | 35.06 | 34.64 | 34.64 | 34.64 | +0.505 (+1.48%) | 0 |
| 17 Oct 2022 | CNY | 32.78 | 34.345 | 32.78 | 34.135 | 34.135 | +1.15 (+3.49%) | 50 |
| 14 Oct 2022 | CNY | 32.93 | 33.175 | 32.87 | 32.985 | 32.985 | -0.115 (-0.35%) | 50 |
