| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 19.7 | 19.86 | 19.03 | 19.43 | 19.43 | -0.24 (-1.22%) | 11,371,177 |
| 22 Nov 2022 | CNY | 19.84 | 20.19 | 19.6 | 19.67 | 19.67 | -0.25 (-1.26%) | 13,160,085 |
| 21 Nov 2022 | CNY | 19.6 | 19.98 | 19.54 | 19.92 | 19.92 | +0.08 (+0.40%) | 12,590,328 |
| 18 Nov 2022 | CNY | 20.05 | 20.25 | 19.78 | 19.84 | 19.84 | -0.34 (-1.68%) | 18,719,556 |
| 17 Nov 2022 | CNY | 19.49 | 20.18 | 19.43 | 20.18 | 20.18 | +0.6 (+3.06%) | 25,643,693 |
| 16 Nov 2022 | CNY | 19.8 | 20 | 19.56 | 19.58 | 19.58 | -0.39 (-1.95%) | 19,625,511 |
| 15 Nov 2022 | CNY | 19.06 | 20.18 | 18.9 | 19.97 | 19.97 | +0.9 (+4.72%) | 34,583,770 |
| 14 Nov 2022 | CNY | 18.89 | 19.12 | 18.69 | 19.07 | 19.07 | +0.16 (+0.85%) | 11,855,364 |
| 11 Nov 2022 | CNY | 19.2 | 19.35 | 18.87 | 18.91 | 18.91 | +0.16 (+0.85%) | 15,710,683 |
| 10 Nov 2022 | CNY | 18.91 | 19.19 | 18.6 | 18.75 | 18.75 | -0.37 (-1.94%) | 10,753,695 |
| 9 Nov 2022 | CNY | 18.94 | 19.23 | 18.75 | 19.12 | 19.12 | +0.17 (+0.90%) | 10,237,948 |
| 8 Nov 2022 | CNY | 19.05 | 19.26 | 18.8 | 18.95 | 18.95 | -0.17 (-0.89%) | 9,967,163 |
| 7 Nov 2022 | CNY | 19.25 | 19.53 | 19.03 | 19.12 | 19.12 | -0.23 (-1.19%) | 15,482,862 |
| 4 Nov 2022 | CNY | 19.16 | 19.46 | 18.95 | 19.35 | 19.35 | +0.08 (+0.42%) | 23,939,422 |
| 3 Nov 2022 | CNY | 18.32 | 19.32 | 18.25 | 19.27 | 19.27 | +0.74 (+3.99%) | 26,737,211 |
| 2 Nov 2022 | CNY | 18.45 | 18.8 | 18.37 | 18.53 | 18.53 | +0.04 (+0.22%) | 15,095,290 |
| 1 Nov 2022 | CNY | 18.19 | 18.5 | 17.99 | 18.49 | 18.49 | +0.31 (+1.71%) | 14,789,716 |
| 31 Oct 2022 | CNY | 17.47 | 18.28 | 17.4 | 18.18 | 18.18 | +0.54 (+3.06%) | 13,229,938 |
| 28 Oct 2022 | CNY | 18.11 | 18.58 | 17.57 | 17.64 | 17.64 | -0.67 (-3.66%) | 14,728,757 |
| 27 Oct 2022 | CNY | 18.14 | 18.68 | 18.03 | 18.31 | 18.31 | +0.21 (+1.16%) | 17,232,542 |
| 26 Oct 2022 | CNY | 17.5 | 18.19 | 17.2 | 18.1 | 18.1 | +0.32 (+1.80%) | 15,625,171 |
| 25 Oct 2022 | CNY | 17.92 | 18.2 | 17.61 | 17.78 | 17.78 | -0.24 (-1.33%) | 11,047,615 |
| 24 Oct 2022 | CNY | 18.17 | 18.59 | 17.81 | 18.02 | 18.02 | -0.14 (-0.77%) | 12,848,606 |
| 21 Oct 2022 | CNY | 18.55 | 18.6 | 18.01 | 18.16 | 18.16 | -0.53 (-2.84%) | 16,888,624 |
| 20 Oct 2022 | CNY | 17.71 | 18.86 | 17.68 | 18.69 | 18.69 | +0.79 (+4.41%) | 25,587,022 |
| 19 Oct 2022 | CNY | 18.01 | 18.25 | 17.9 | 17.9 | 17.9 | -0.14 (-0.78%) | 8,437,307 |
| 18 Oct 2022 | CNY | 18.3 | 18.3 | 17.86 | 18.04 | 18.04 | -0.14 (-0.77%) | 9,862,971 |
| 17 Oct 2022 | CNY | 17.59 | 18.32 | 17.56 | 18.18 | 18.18 | +0.3 (+1.68%) | 11,266,490 |
| 14 Oct 2022 | CNY | 17.59 | 17.91 | 17.41 | 17.88 | 17.88 | +0.5 (+2.88%) | 10,926,459 |
| 13 Oct 2022 | CNY | 17.2 | 17.6 | 17.06 | 17.38 | 17.38 | +0.06 (+0.35%) | 10,548,127 |
