| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 18.81 | 19.18 | 18.33 | 18.88 | 18.88 | -0.36 (-1.87%) | 60,000,242 |
| 22 Nov 2022 | CNY | 19 | 20.18 | 18.82 | 19.24 | 19.24 | +0.49 (+2.61%) | 80,884,038 |
| 21 Nov 2022 | CNY | 18 | 19.08 | 17.64 | 18.75 | 18.75 | +0.39 (+2.12%) | 54,773,459 |
| 18 Nov 2022 | CNY | 20.15 | 20.37 | 18.13 | 18.36 | 18.36 | -1.07 (-5.51%) | 94,038,631 |
| 17 Nov 2022 | CNY | 18.13 | 19.68 | 18.03 | 19.43 | 19.43 | +0.91 (+4.91%) | 103,030,047 |
| 16 Nov 2022 | CNY | 18.01 | 18.85 | 17.92 | 18.52 | 18.52 | +1.27 (+7.36%) | 109,648,738 |
| 15 Nov 2022 | CNY | 17.22 | 17.93 | 16.97 | 17.25 | 17.25 | -0.17 (-0.98%) | 67,597,061 |
| 14 Nov 2022 | CNY | 17.7 | 17.9 | 17.15 | 17.42 | 17.42 | -1.06 (-5.74%) | 59,624,283 |
| 11 Nov 2022 | CNY | 18 | 18.49 | 16.69 | 18.48 | 18.48 | +0.54 (+3.01%) | 99,259,958 |
| 10 Nov 2022 | CNY | 17.69 | 18.15 | 17.21 | 17.94 | 17.94 | -0.47 (-2.55%) | 39,816,729 |
| 9 Nov 2022 | CNY | 19.45 | 19.55 | 18.2 | 18.41 | 18.41 | -0.33 (-1.76%) | 47,760,311 |
| 8 Nov 2022 | CNY | 19.58 | 19.75 | 18.11 | 18.74 | 18.74 | -0.81 (-4.14%) | 64,076,685 |
| 7 Nov 2022 | CNY | 19.8 | 20.41 | 19.36 | 19.55 | 19.55 | -0.47 (-2.35%) | 50,412,376 |
| 4 Nov 2022 | CNY | 19.29 | 20.3 | 18.91 | 20.02 | 20.02 | +1.32 (+7.06%) | 77,024,239 |
| 3 Nov 2022 | CNY | 18.47 | 19.05 | 18.21 | 18.7 | 18.7 | +0.23 (+1.25%) | 68,161,544 |
| 2 Nov 2022 | CNY | 17.62 | 18.47 | 17.62 | 18.47 | 18.47 | +1.68 (+10.01%) | 72,467,861 |
| 1 Nov 2022 | CNY | 17.08 | 17.66 | 15.96 | 16.79 | 16.79 | -0.12 (-0.71%) | 81,730,983 |
| 31 Oct 2022 | CNY | 16.5 | 17.29 | 16.35 | 16.91 | 16.91 | -0.46 (-2.65%) | 60,592,895 |
| 28 Oct 2022 | CNY | 17.7 | 18.25 | 17.2 | 17.37 | 17.37 | -0.4 (-2.25%) | 43,648,667 |
| 27 Oct 2022 | CNY | 17.95 | 18.59 | 17.5 | 17.77 | 17.77 | -0.66 (-3.58%) | 64,276,100 |
| 26 Oct 2022 | CNY | 19.17 | 19.38 | 17.88 | 18.43 | 18.43 | -1.16 (-5.92%) | 75,979,235 |
| 25 Oct 2022 | CNY | 18.71 | 19.8 | 18.5 | 19.59 | 19.59 | +1.03 (+5.55%) | 62,507,293 |
| 24 Oct 2022 | CNY | 19.8 | 19.92 | 18.26 | 18.56 | 18.56 | -1.52 (-7.57%) | 60,131,539 |
| 21 Oct 2022 | CNY | 19.58 | 20.36 | 19.24 | 20.08 | 20.08 | +0.28 (+1.41%) | 49,981,312 |
| 20 Oct 2022 | CNY | 21.04 | 21.04 | 19.03 | 19.8 | 19.8 | -0.44 (-2.17%) | 81,694,366 |
| 19 Oct 2022 | CNY | 19.11 | 20.24 | 19.06 | 20.24 | 20.24 | +1.84 (+10%) | 60,093,156 |
| 18 Oct 2022 | CNY | 18.79 | 18.88 | 18.15 | 18.4 | 18.4 | -0.01 (-0.05%) | 62,937,983 |
| 17 Oct 2022 | CNY | 17.15 | 18.54 | 16.58 | 18.41 | 18.41 | +1.36 (+7.98%) | 82,390,146 |
| 14 Oct 2022 | CNY | 16.14 | 17.16 | 16.14 | 17.05 | 17.05 | +1.45 (+9.29%) | 91,442,014 |
| 13 Oct 2022 | CNY | 16.45 | 16.79 | 15.42 | 15.6 | 15.6 | -0.7 (-4.29%) | 71,933,081 |
