| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 22.33 | 22.98 | 22.3 | 22.4 | 22.4 | +0.07 (+0.31%) | 1,270,991 |
| 23 Nov 2022 | CNY | 22.87 | 22.87 | 21.93 | 22.33 | 22.33 | -0.63 (-2.74%) | 2,027,532 |
| 22 Nov 2022 | CNY | 22.81 | 23.87 | 22.73 | 22.96 | 22.96 | +0.21 (+0.92%) | 2,436,098 |
| 21 Nov 2022 | CNY | 23.46 | 23.76 | 22.41 | 22.75 | 22.75 | -0.76 (-3.23%) | 2,536,376 |
| 18 Nov 2022 | CNY | 23.09 | 24.76 | 23.09 | 23.51 | 23.51 | +0.17 (+0.73%) | 3,625,039 |
| 17 Nov 2022 | CNY | 23.49 | 23.85 | 22.98 | 23.34 | 23.34 | -0.15 (-0.64%) | 2,956,311 |
| 16 Nov 2022 | CNY | 22.55 | 24 | 22.42 | 23.49 | 23.49 | +0.92 (+4.08%) | 4,314,974 |
| 15 Nov 2022 | CNY | 22.34 | 22.67 | 22.22 | 22.57 | 22.57 | +0.27 (+1.21%) | 999,936 |
| 14 Nov 2022 | CNY | 22.15 | 22.52 | 22.15 | 22.3 | 22.3 | -0.09 (-0.40%) | 1,063,185 |
| 11 Nov 2022 | CNY | 22.9 | 23.48 | 22.33 | 22.39 | 22.39 | -0.16 (-0.71%) | 1,793,559 |
| 10 Nov 2022 | CNY | 22.6 | 22.79 | 22.27 | 22.55 | 22.55 | -0.11 (-0.49%) | 1,386,676 |
| 9 Nov 2022 | CNY | 22.71 | 22.9 | 22.42 | 22.66 | 22.66 | -0.08 (-0.35%) | 1,497,561 |
| 8 Nov 2022 | CNY | 23.01 | 23.37 | 22.58 | 22.74 | 22.74 | -0.26 (-1.13%) | 2,058,569 |
| 7 Nov 2022 | CNY | 22.61 | 23.42 | 22.51 | 23 | 23 | +0.3 (+1.32%) | 2,279,444 |
| 4 Nov 2022 | CNY | 22.25 | 23.1 | 22.22 | 22.7 | 22.7 | +0.44 (+1.98%) | 2,852,442 |
| 3 Nov 2022 | CNY | 21.76 | 22.35 | 21.75 | 22.26 | 22.26 | +0.29 (+1.32%) | 2,330,475 |
| 2 Nov 2022 | CNY | 20.93 | 22.03 | 20.93 | 21.97 | 21.97 | +0.7 (+3.29%) | 2,643,952 |
| 1 Nov 2022 | CNY | 20.83 | 21.33 | 20.83 | 21.27 | 21.27 | +0.58 (+2.80%) | 1,410,067 |
| 31 Oct 2022 | CNY | 20.4 | 20.93 | 20.4 | 20.69 | 20.69 | +0.24 (+1.17%) | 1,362,295 |
| 28 Oct 2022 | CNY | 21.21 | 21.32 | 20.29 | 20.45 | 20.45 | -0.94 (-4.39%) | 2,136,334 |
| 27 Oct 2022 | CNY | 21.7 | 21.95 | 21.3 | 21.39 | 21.39 | -0.11 (-0.51%) | 1,591,879 |
| 26 Oct 2022 | CNY | 21.19 | 21.91 | 21.18 | 21.5 | 21.5 | +0.36 (+1.70%) | 2,495,611 |
| 25 Oct 2022 | CNY | 21.62 | 21.62 | 20.75 | 21.14 | 21.14 | -0.43 (-1.99%) | 2,415,137 |
| 24 Oct 2022 | CNY | 22.2 | 22.46 | 21.3 | 21.57 | 21.57 | -0.68 (-3.06%) | 2,684,296 |
| 21 Oct 2022 | CNY | 22.27 | 22.5 | 21.61 | 22.25 | 22.25 | +0.08 (+0.36%) | 2,627,207 |
| 20 Oct 2022 | CNY | 22.4 | 22.77 | 22.01 | 22.17 | 22.17 | -0.13 (-0.58%) | 2,407,946 |
| 19 Oct 2022 | CNY | 22.79 | 22.9 | 22.25 | 22.3 | 22.3 | -0.7 (-3.04%) | 2,758,724 |
| 18 Oct 2022 | CNY | 23.45 | 23.75 | 22.72 | 23 | 23 | -0.86 (-3.60%) | 4,644,117 |
| 17 Oct 2022 | CNY | 22.89 | 25.5 | 22.34 | 23.86 | 23.86 | +1.59 (+7.14%) | 6,197,986 |
| 14 Oct 2022 | CNY | 21.85 | 22.58 | 21.85 | 22.27 | 22.27 | +0.48 (+2.20%) | 2,565,408 |
