| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 17.92 | 18.2 | 17.16 | 17.28 | 17.28 | -0.86 (-4.74%) | 35,752,882 |
| 11 Nov 2022 | CNY | 18.04 | 18.33 | 17.77 | 18.14 | 18.14 | +0.56 (+3.19%) | 36,883,554 |
| 10 Nov 2022 | CNY | 18.3 | 18.31 | 17.52 | 17.58 | 17.58 | -0.74 (-4.04%) | 34,855,502 |
| 9 Nov 2022 | CNY | 17.92 | 18.86 | 17.87 | 18.32 | 18.32 | +0.27 (+1.50%) | 42,826,757 |
| 8 Nov 2022 | CNY | 17.94 | 18.36 | 17.81 | 18.05 | 18.05 | +0.16 (+0.89%) | 32,016,485 |
| 7 Nov 2022 | CNY | 17.92 | 18.08 | 17.58 | 17.89 | 17.89 | -0.11 (-0.61%) | 29,781,099 |
| 4 Nov 2022 | CNY | 17.79 | 18.13 | 17.68 | 18 | 18 | +0.09 (+0.50%) | 37,182,208 |
| 3 Nov 2022 | CNY | 16.45 | 18.04 | 16.41 | 17.91 | 17.91 | +1.31 (+7.89%) | 54,693,772 |
| 2 Nov 2022 | CNY | 16.52 | 16.83 | 16.48 | 16.6 | 16.6 | -0.12 (-0.72%) | 25,199,136 |
| 1 Nov 2022 | CNY | 15.84 | 16.75 | 15.71 | 16.72 | 16.72 | +1.04 (+6.63%) | 40,053,604 |
| 31 Oct 2022 | CNY | 15.65 | 15.9 | 15.52 | 15.68 | 15.68 | -0.08 (-0.51%) | 24,742,100 |
| 28 Oct 2022 | CNY | 16.33 | 16.35 | 15.7 | 15.76 | 15.76 | -0.37 (-2.29%) | 34,559,372 |
| 27 Oct 2022 | CNY | 16.78 | 16.87 | 16.13 | 16.13 | 16.13 | -0.64 (-3.82%) | 34,611,020 |
| 26 Oct 2022 | CNY | 16.2 | 16.91 | 16.02 | 16.77 | 16.77 | +0.62 (+3.84%) | 38,776,842 |
| 25 Oct 2022 | CNY | 15.77 | 16.32 | 15.43 | 16.15 | 16.15 | +0.22 (+1.38%) | 33,354,857 |
| 24 Oct 2022 | CNY | 16.05 | 16.32 | 15.76 | 15.93 | 15.93 | -0.23 (-1.42%) | 33,883,900 |
| 21 Oct 2022 | CNY | 16.06 | 16.5 | 16 | 16.16 | 16.16 | +0.02 (+0.12%) | 27,370,260 |
| 20 Oct 2022 | CNY | 15.79 | 16.5 | 15.6 | 16.14 | 16.14 | +0.32 (+2.02%) | 47,502,081 |
| 19 Oct 2022 | CNY | 15.68 | 16.12 | 15.5 | 15.82 | 15.82 | +0.73 (+4.84%) | 50,834,355 |
| 18 Oct 2022 | CNY | 14.6 | 15.32 | 14.49 | 15.09 | 15.09 | +0.63 (+4.36%) | 32,220,285 |
| 17 Oct 2022 | CNY | 14.5 | 14.66 | 14.26 | 14.46 | 14.46 | -0.1 (-0.69%) | 17,939,585 |
| 14 Oct 2022 | CNY | 14.35 | 14.7 | 14.08 | 14.56 | 14.56 | +0.34 (+2.39%) | 25,326,288 |
| 13 Oct 2022 | CNY | 14.3 | 14.45 | 14.16 | 14.22 | 14.22 | -0.14 (-0.97%) | 17,573,578 |
| 12 Oct 2022 | CNY | 14.11 | 14.4 | 13.65 | 14.36 | 14.36 | +0.21 (+1.48%) | 31,472,616 |
| 11 Oct 2022 | CNY | 13.9 | 14.27 | 13.81 | 14.15 | 14.15 | +0.36 (+2.61%) | 24,993,644 |
| 10 Oct 2022 | CNY | 13.88 | 14.18 | 13.67 | 13.79 | 13.79 | -0.1 (-0.72%) | 20,812,394 |
| 30 Sep 2022 | CNY | 14.14 | 14.25 | 13.83 | 13.89 | 13.89 | -0.17 (-1.21%) | 14,618,678 |
| 29 Sep 2022 | CNY | 13.98 | 14.3 | 13.98 | 14.06 | 14.06 | +0.17 (+1.22%) | 16,186,638 |
| 28 Sep 2022 | CNY | 14.48 | 14.49 | 13.89 | 13.89 | 13.89 | -0.5 (-3.47%) | 21,292,382 |
| 27 Sep 2022 | CNY | 14.3 | 14.52 | 14.17 | 14.39 | 14.39 | +0.06 (+0.42%) | 16,564,693 |
