| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 18.1 | 18.56 | 17.81 | 17.95 | 17.95 | -0.24 (-1.32%) | 1,003,473 |
| 21 Nov 2022 | CNY | 18.07 | 18.28 | 17.75 | 18.19 | 18.19 | +0.12 (+0.66%) | 734,027 |
| 18 Nov 2022 | CNY | 18.5 | 18.6 | 18.02 | 18.07 | 18.07 | -0.33 (-1.79%) | 1,019,601 |
| 17 Nov 2022 | CNY | 18.44 | 18.55 | 18.27 | 18.4 | 18.4 | +0.02 (+0.11%) | 700,719 |
| 16 Nov 2022 | CNY | 18.45 | 18.53 | 18.33 | 18.38 | 18.38 | 0.0 (0.0%) | 1,013,908 |
| 15 Nov 2022 | CNY | 18.34 | 18.44 | 18.12 | 18.38 | 18.38 | +0.04 (+0.22%) | 1,263,381 |
| 14 Nov 2022 | CNY | 18.58 | 18.58 | 18.16 | 18.34 | 18.34 | +0.11 (+0.60%) | 1,278,700 |
| 11 Nov 2022 | CNY | 18.4 | 18.53 | 18.13 | 18.23 | 18.23 | +0.08 (+0.44%) | 1,419,966 |
| 10 Nov 2022 | CNY | 18.55 | 18.55 | 18.1 | 18.15 | 18.15 | -0.3 (-1.63%) | 1,060,700 |
| 9 Nov 2022 | CNY | 18.79 | 18.85 | 18.4 | 18.45 | 18.45 | -0.17 (-0.91%) | 1,175,380 |
| 8 Nov 2022 | CNY | 19 | 19.06 | 18.44 | 18.62 | 18.62 | -0.42 (-2.21%) | 1,596,346 |
| 7 Nov 2022 | CNY | 18.68 | 19.28 | 18.39 | 19.04 | 19.04 | +0.55 (+2.97%) | 2,759,362 |
| 4 Nov 2022 | CNY | 18.1 | 18.59 | 17.95 | 18.49 | 18.49 | +0.51 (+2.84%) | 1,832,416 |
| 3 Nov 2022 | CNY | 17.52 | 18.02 | 17.5 | 17.98 | 17.98 | +0.24 (+1.35%) | 1,537,693 |
| 2 Nov 2022 | CNY | 17.27 | 17.81 | 17.1 | 17.74 | 17.74 | +0.47 (+2.72%) | 1,597,931 |
| 1 Nov 2022 | CNY | 17.05 | 17.32 | 16.92 | 17.27 | 17.27 | +0.35 (+2.07%) | 1,145,534 |
| 31 Oct 2022 | CNY | 17.31 | 17.31 | 16.67 | 16.92 | 16.92 | +0.4 (+2.42%) | 1,088,757 |
| 28 Oct 2022 | CNY | 18 | 18 | 16.38 | 16.52 | 16.52 | -1.15 (-6.51%) | 2,269,402 |
| 27 Oct 2022 | CNY | 17.55 | 18.07 | 17.45 | 17.67 | 17.67 | +0.41 (+2.38%) | 2,447,541 |
| 26 Oct 2022 | CNY | 16.69 | 17.43 | 16.69 | 17.26 | 17.26 | +0.62 (+3.73%) | 1,961,608 |
| 25 Oct 2022 | CNY | 17.42 | 17.63 | 16.53 | 16.64 | 16.64 | -0.78 (-4.48%) | 2,018,842 |
| 24 Oct 2022 | CNY | 18.2 | 18.46 | 17.42 | 17.42 | 17.42 | -0.88 (-4.81%) | 2,163,400 |
| 21 Oct 2022 | CNY | 19.05 | 19.05 | 18.22 | 18.3 | 18.3 | -0.55 (-2.92%) | 2,222,330 |
| 20 Oct 2022 | CNY | 19.18 | 19.43 | 18.79 | 18.85 | 18.85 | -0.46 (-2.38%) | 2,948,463 |
| 19 Oct 2022 | CNY | 18.44 | 19.69 | 18.21 | 19.31 | 19.31 | +0.75 (+4.04%) | 4,859,016 |
| 18 Oct 2022 | CNY | 18.97 | 18.97 | 18.4 | 18.56 | 18.56 | -0.46 (-2.42%) | 1,995,599 |
| 17 Oct 2022 | CNY | 18.12 | 19.14 | 18.12 | 19.02 | 19.02 | +0.67 (+3.65%) | 2,856,377 |
| 14 Oct 2022 | CNY | 18.3 | 18.66 | 18.2 | 18.35 | 18.35 | +0.1 (+0.55%) | 2,584,230 |
| 13 Oct 2022 | CNY | 17.8 | 18.8 | 17.6 | 18.25 | 18.25 | +0.54 (+3.05%) | 1,848,781 |
| 12 Oct 2022 | CNY | 17.4 | 17.75 | 17.07 | 17.71 | 17.71 | +0.22 (+1.26%) | 967,263 |
