| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.51 | 22.69 | 21.24 | 21.38 | 21.38 | -0.23 (-1.06%) | 32,816,172 |
| 21 Nov 2022 | CNY | 21.82 | 21.95 | 21.1 | 21.61 | 21.61 | -0.43 (-1.95%) | 31,221,044 |
| 18 Nov 2022 | CNY | 21.69 | 22.38 | 21.59 | 22.04 | 22.04 | +0.28 (+1.29%) | 35,334,012 |
| 17 Nov 2022 | CNY | 21.53 | 21.87 | 21.2 | 21.76 | 21.76 | +0.17 (+0.79%) | 24,417,841 |
| 16 Nov 2022 | CNY | 20.96 | 22.42 | 20.89 | 21.59 | 21.59 | +0.56 (+2.66%) | 40,833,761 |
| 15 Nov 2022 | CNY | 21.2 | 21.54 | 20.5 | 21.03 | 21.03 | +0.13 (+0.62%) | 28,360,762 |
| 14 Nov 2022 | CNY | 20 | 21.27 | 19.88 | 20.9 | 20.9 | +0.95 (+4.76%) | 46,372,303 |
| 11 Nov 2022 | CNY | 19.86 | 21.38 | 19.75 | 19.95 | 19.95 | +0.43 (+2.20%) | 55,073,216 |
| 10 Nov 2022 | CNY | 19.99 | 20.09 | 19.52 | 19.52 | 19.52 | -0.66 (-3.27%) | 28,058,469 |
| 9 Nov 2022 | CNY | 19.39 | 20.35 | 19.18 | 20.18 | 20.18 | +0.78 (+4.02%) | 39,291,632 |
| 8 Nov 2022 | CNY | 19.5 | 19.58 | 18.98 | 19.4 | 19.4 | -0.19 (-0.97%) | 19,012,844 |
| 7 Nov 2022 | CNY | 19.4 | 19.7 | 19.19 | 19.59 | 19.59 | +0.1 (+0.51%) | 25,031,122 |
| 4 Nov 2022 | CNY | 19.2 | 19.8 | 19.11 | 19.49 | 19.49 | +0.25 (+1.30%) | 26,549,637 |
| 3 Nov 2022 | CNY | 19 | 19.4 | 18.59 | 19.24 | 19.24 | -0.04 (-0.21%) | 38,152,945 |
| 2 Nov 2022 | CNY | 19.8 | 20.19 | 19.13 | 19.28 | 19.28 | -0.77 (-3.84%) | 52,097,200 |
| 1 Nov 2022 | CNY | 20.03 | 20.49 | 19.3 | 20.05 | 20.05 | +0.02 (+0.10%) | 28,751,251 |
| 31 Oct 2022 | CNY | 19.68 | 20.35 | 19.5 | 20.03 | 20.03 | +0.15 (+0.75%) | 22,576,783 |
| 28 Oct 2022 | CNY | 20.6 | 21.38 | 19.7 | 19.88 | 19.88 | -1.02 (-4.88%) | 34,262,272 |
| 27 Oct 2022 | CNY | 20.96 | 21.07 | 20.49 | 20.9 | 20.9 | -0.14 (-0.67%) | 21,779,583 |
| 26 Oct 2022 | CNY | 19.66 | 21.21 | 19.66 | 21.04 | 21.04 | +1.38 (+7.02%) | 40,652,599 |
| 25 Oct 2022 | CNY | 20.34 | 20.6 | 19.32 | 19.66 | 19.66 | -0.82 (-4.00%) | 37,149,020 |
| 24 Oct 2022 | CNY | 21.48 | 21.91 | 20.28 | 20.48 | 20.48 | -0.82 (-3.85%) | 32,820,412 |
| 21 Oct 2022 | CNY | 20.56 | 21.36 | 20.3 | 21.3 | 21.3 | +0.75 (+3.65%) | 34,585,600 |
| 20 Oct 2022 | CNY | 20 | 21.45 | 19.95 | 20.55 | 20.55 | +0.28 (+1.38%) | 49,226,456 |
| 19 Oct 2022 | CNY | 20.64 | 20.83 | 19.94 | 20.27 | 20.27 | -0.56 (-2.69%) | 33,718,517 |
| 18 Oct 2022 | CNY | 19.6 | 21.21 | 19.28 | 20.83 | 20.83 | +1.37 (+7.04%) | 69,017,712 |
| 17 Oct 2022 | CNY | 19.9 | 20.44 | 19.28 | 19.46 | 19.46 | -0.21 (-1.07%) | 47,688,592 |
| 14 Oct 2022 | CNY | 18.01 | 19.67 | 17.91 | 19.67 | 19.67 | +1.79 (+10.01%) | 88,770,118 |
| 13 Oct 2022 | CNY | 17.13 | 18.11 | 17.01 | 17.88 | 17.88 | +0.69 (+4.01%) | 29,655,884 |
| 12 Oct 2022 | CNY | 16.66 | 17.32 | 16.45 | 17.19 | 17.19 | +0.32 (+1.90%) | 20,328,471 |
