| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 22.13 | 22.45 | 22.13 | 22.27 | 22.27 | -0.07 (-0.31%) | 3,393,684 |
| 22 Nov 2022 | CNY | 22.43 | 22.76 | 22.18 | 22.34 | 22.34 | -0.08 (-0.36%) | 4,204,340 |
| 21 Nov 2022 | CNY | 22.68 | 22.79 | 22 | 22.42 | 22.42 | -0.39 (-1.71%) | 5,505,110 |
| 18 Nov 2022 | CNY | 22.78 | 23.17 | 22.6 | 22.81 | 22.81 | -0.2 (-0.87%) | 5,930,269 |
| 17 Nov 2022 | CNY | 23.2 | 23.6 | 22.7 | 23.01 | 23.01 | -0.19 (-0.82%) | 7,749,715 |
| 16 Nov 2022 | CNY | 23.19 | 24 | 23 | 23.2 | 23.2 | +0.19 (+0.83%) | 12,471,458 |
| 15 Nov 2022 | CNY | 22.21 | 23.2 | 22.15 | 23.01 | 23.01 | +0.74 (+3.32%) | 10,131,055 |
| 14 Nov 2022 | CNY | 23.45 | 23.45 | 22.03 | 22.27 | 22.27 | -1.18 (-5.03%) | 18,677,062 |
| 11 Nov 2022 | CNY | 23.03 | 23.57 | 22.4 | 23.45 | 23.45 | +2.02 (+9.43%) | 28,760,164 |
| 10 Nov 2022 | CNY | 20.93 | 21.55 | 20.77 | 21.43 | 21.43 | +0.48 (+2.29%) | 8,173,911 |
| 9 Nov 2022 | CNY | 21.24 | 21.33 | 20.9 | 20.95 | 20.95 | -0.23 (-1.09%) | 4,407,102 |
| 8 Nov 2022 | CNY | 21.43 | 21.54 | 21.06 | 21.18 | 21.18 | -0.25 (-1.17%) | 4,623,798 |
| 7 Nov 2022 | CNY | 21.3 | 21.56 | 21.05 | 21.43 | 21.43 | +0.09 (+0.42%) | 5,948,508 |
| 4 Nov 2022 | CNY | 20.42 | 21.82 | 20.4 | 21.34 | 21.34 | +0.92 (+4.51%) | 10,298,652 |
| 3 Nov 2022 | CNY | 20.2 | 20.58 | 20.16 | 20.42 | 20.42 | -0.14 (-0.68%) | 3,901,787 |
| 2 Nov 2022 | CNY | 19.91 | 20.96 | 19.73 | 20.56 | 20.56 | +0.54 (+2.70%) | 11,140,496 |
| 1 Nov 2022 | CNY | 18.86 | 20.04 | 18.82 | 20.02 | 20.02 | +1.15 (+6.09%) | 10,212,547 |
| 31 Oct 2022 | CNY | 19.01 | 19.22 | 18.65 | 18.87 | 18.87 | -0.21 (-1.10%) | 4,894,857 |
| 28 Oct 2022 | CNY | 19.5 | 19.5 | 18.65 | 19.08 | 19.08 | -0.9 (-4.50%) | 9,649,652 |
| 27 Oct 2022 | CNY | 21.08 | 21.19 | 19.98 | 19.98 | 19.98 | -1 (-4.77%) | 8,249,992 |
| 26 Oct 2022 | CNY | 20.86 | 21.36 | 20.86 | 20.98 | 20.98 | +0.21 (+1.01%) | 3,634,122 |
| 25 Oct 2022 | CNY | 20.48 | 20.9 | 20.34 | 20.77 | 20.77 | +0.03 (+0.14%) | 3,943,864 |
| 24 Oct 2022 | CNY | 21.81 | 21.85 | 20.66 | 20.74 | 20.74 | -1.04 (-4.78%) | 6,215,680 |
| 21 Oct 2022 | CNY | 21.88 | 22.08 | 21.72 | 21.78 | 21.78 | -0.22 (-1%) | 5,105,046 |
| 20 Oct 2022 | CNY | 21.13 | 22 | 21.07 | 22 | 22 | +0.71 (+3.33%) | 8,777,641 |
| 19 Oct 2022 | CNY | 21.01 | 21.5 | 20.75 | 21.29 | 21.29 | +0.11 (+0.52%) | 7,828,315 |
| 18 Oct 2022 | CNY | 21.51 | 21.68 | 21.17 | 21.18 | 21.18 | -0.27 (-1.26%) | 6,219,129 |
| 17 Oct 2022 | CNY | 21.11 | 21.48 | 21.1 | 21.45 | 21.45 | +0.14 (+0.66%) | 4,763,185 |
| 14 Oct 2022 | CNY | 21 | 21.5 | 21 | 21.31 | 21.31 | +0.44 (+2.11%) | 7,468,491 |
| 13 Oct 2022 | CNY | 20.75 | 21.08 | 20.55 | 20.87 | 20.87 | -0.01 (-0.05%) | 6,633,844 |
