| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 17.42 | 17.51 | 17.07 | 17.25 | 17.25 | -0.17 (-0.98%) | 1,064,300 |
| 16 Nov 2022 | CNY | 17.48 | 17.6 | 17.35 | 17.42 | 17.42 | -0.06 (-0.34%) | 969,000 |
| 15 Nov 2022 | CNY | 17.02 | 17.5 | 17 | 17.48 | 17.48 | +0.38 (+2.22%) | 1,170,186 |
| 14 Nov 2022 | CNY | 17.23 | 17.35 | 17.04 | 17.1 | 17.1 | -0.07 (-0.41%) | 743,474 |
| 11 Nov 2022 | CNY | 17.65 | 17.65 | 17.14 | 17.17 | 17.17 | 0.0 (0.0%) | 1,171,175 |
| 10 Nov 2022 | CNY | 17.51 | 17.52 | 17.13 | 17.17 | 17.17 | -0.34 (-1.94%) | 1,218,100 |
| 9 Nov 2022 | CNY | 17.54 | 17.66 | 17.36 | 17.51 | 17.51 | +0.06 (+0.34%) | 881,531 |
| 8 Nov 2022 | CNY | 17.61 | 17.68 | 17.32 | 17.45 | 17.45 | -0.16 (-0.91%) | 870,095 |
| 7 Nov 2022 | CNY | 17.52 | 17.69 | 17.42 | 17.61 | 17.61 | +0.07 (+0.40%) | 1,078,796 |
| 4 Nov 2022 | CNY | 17.2 | 17.65 | 17.19 | 17.54 | 17.54 | +0.26 (+1.50%) | 1,334,919 |
| 3 Nov 2022 | CNY | 17.53 | 17.53 | 17.13 | 17.28 | 17.28 | +0.05 (+0.29%) | 973,202 |
| 2 Nov 2022 | CNY | 16.8 | 17.34 | 16.74 | 17.23 | 17.23 | +0.36 (+2.13%) | 1,441,884 |
| 1 Nov 2022 | CNY | 16.5 | 16.93 | 16.49 | 16.87 | 16.87 | +0.32 (+1.93%) | 1,092,325 |
| 31 Oct 2022 | CNY | 16.19 | 16.66 | 16.19 | 16.55 | 16.55 | +0.39 (+2.41%) | 1,186,100 |
| 28 Oct 2022 | CNY | 17.1 | 17.1 | 16.11 | 16.16 | 16.16 | -0.98 (-5.72%) | 1,641,100 |
| 27 Oct 2022 | CNY | 17.88 | 17.89 | 17.13 | 17.14 | 17.14 | -0.58 (-3.27%) | 2,008,967 |
| 26 Oct 2022 | CNY | 17.56 | 17.99 | 17.55 | 17.72 | 17.72 | +0.17 (+0.97%) | 2,112,290 |
| 25 Oct 2022 | CNY | 17.71 | 18 | 16.81 | 17.55 | 17.55 | -0.34 (-1.90%) | 1,892,810 |
| 24 Oct 2022 | CNY | 18.19 | 18.49 | 17.76 | 17.89 | 17.89 | -0.21 (-1.16%) | 1,173,257 |
| 21 Oct 2022 | CNY | 18.14 | 18.55 | 17.9 | 18.1 | 18.1 | -0.04 (-0.22%) | 1,231,969 |
| 20 Oct 2022 | CNY | 18.45 | 18.52 | 18.05 | 18.14 | 18.14 | -0.33 (-1.79%) | 1,301,093 |
| 19 Oct 2022 | CNY | 18.74 | 18.79 | 18.4 | 18.47 | 18.47 | -0.34 (-1.81%) | 1,396,644 |
| 18 Oct 2022 | CNY | 19.74 | 19.74 | 18.78 | 18.81 | 18.81 | -0.46 (-2.39%) | 2,232,594 |
| 17 Oct 2022 | CNY | 18.77 | 19.28 | 18.64 | 19.27 | 19.27 | +0.51 (+2.72%) | 1,727,468 |
| 14 Oct 2022 | CNY | 18.6 | 18.95 | 18.6 | 18.76 | 18.76 | +0.19 (+1.02%) | 1,503,372 |
| 13 Oct 2022 | CNY | 18.3 | 19 | 18.13 | 18.57 | 18.57 | +0.12 (+0.65%) | 1,535,612 |
| 12 Oct 2022 | CNY | 18.23 | 18.49 | 17.62 | 18.45 | 18.45 | +0.08 (+0.44%) | 1,652,907 |
| 11 Oct 2022 | CNY | 18.61 | 18.89 | 18.37 | 18.37 | 18.37 | -0.23 (-1.24%) | 1,257,517 |
| 10 Oct 2022 | CNY | 18.55 | 19.15 | 18.11 | 18.6 | 18.6 | -74.9 (-80.11%) | 1,656,379 |
| 7 Oct 2022 | CNY | 95 | 95 | 93.5 | 93.5 | 93.5 | -3 (-3.11%) | 0 |
