| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2022 | CNY | 17.85 | 17.87 | 17.62 | 17.73 | 17.73 | -0.19 (-1.06%) | 12,084,729 |
| 9 Nov 2022 | CNY | 18.14 | 18.14 | 17.83 | 17.92 | 17.92 | +0.01 (+0.06%) | 12,888,140 |
| 8 Nov 2022 | CNY | 17.82 | 18.01 | 17.74 | 17.91 | 17.91 | +0.09 (+0.51%) | 17,413,246 |
| 7 Nov 2022 | CNY | 18.04 | 18.06 | 17.72 | 17.82 | 17.82 | -0.18 (-1%) | 22,095,721 |
| 4 Nov 2022 | CNY | 17.85 | 18.03 | 17.73 | 18 | 18 | +0.07 (+0.39%) | 28,525,968 |
| 3 Nov 2022 | CNY | 18.04 | 18.16 | 17.72 | 17.93 | 17.93 | -0.24 (-1.32%) | 23,054,841 |
| 2 Nov 2022 | CNY | 18.42 | 18.44 | 18 | 18.17 | 18.17 | -0.33 (-1.78%) | 31,280,401 |
| 1 Nov 2022 | CNY | 18.43 | 18.55 | 18.09 | 18.5 | 18.5 | +0.03 (+0.16%) | 17,619,585 |
| 31 Oct 2022 | CNY | 18.55 | 18.95 | 17.6 | 18.47 | 18.47 | -0.28 (-1.49%) | 25,411,564 |
| 28 Oct 2022 | CNY | 19.2 | 19.38 | 18.75 | 18.75 | 18.75 | -0.61 (-3.15%) | 17,309,502 |
| 27 Oct 2022 | CNY | 19.11 | 19.6 | 18.88 | 19.36 | 19.36 | +0.26 (+1.36%) | 27,038,813 |
| 26 Oct 2022 | CNY | 19.19 | 19.31 | 18.81 | 19.1 | 19.1 | -0.1 (-0.52%) | 32,130,797 |
| 25 Oct 2022 | CNY | 19.55 | 19.65 | 19.09 | 19.2 | 19.2 | -0.46 (-2.34%) | 25,520,800 |
| 24 Oct 2022 | CNY | 19.21 | 19.86 | 19.09 | 19.66 | 19.66 | +0.54 (+2.82%) | 38,841,843 |
| 21 Oct 2022 | CNY | 19.34 | 19.42 | 18.65 | 19.12 | 19.12 | -0.21 (-1.09%) | 22,171,911 |
| 20 Oct 2022 | CNY | 19.09 | 19.61 | 19.03 | 19.33 | 19.33 | +0.05 (+0.26%) | 21,857,555 |
| 19 Oct 2022 | CNY | 19.5 | 19.55 | 19.09 | 19.28 | 19.28 | -0.17 (-0.87%) | 14,742,094 |
| 18 Oct 2022 | CNY | 19.29 | 19.61 | 19.12 | 19.45 | 19.45 | +0.16 (+0.83%) | 21,876,413 |
| 17 Oct 2022 | CNY | 18.7 | 19.36 | 18.69 | 19.29 | 19.29 | +0.51 (+2.72%) | 20,896,423 |
| 14 Oct 2022 | CNY | 18.8 | 18.98 | 18.6 | 18.78 | 18.78 | +0.09 (+0.48%) | 15,458,033 |
| 13 Oct 2022 | CNY | 18.51 | 18.92 | 18.42 | 18.69 | 18.69 | +0.06 (+0.32%) | 12,967,231 |
| 12 Oct 2022 | CNY | 18.5 | 18.7 | 18.23 | 18.63 | 18.63 | +0.14 (+0.76%) | 13,902,380 |
| 11 Oct 2022 | CNY | 18.41 | 18.57 | 18.25 | 18.49 | 18.49 | -0.01 (-0.05%) | 8,340,056 |
| 10 Oct 2022 | CNY | 18.58 | 18.8 | 18.22 | 18.5 | 18.5 | +0.04 (+0.22%) | 12,106,132 |
| 30 Sep 2022 | CNY | 18.82 | 18.87 | 18.3 | 18.46 | 18.46 | -0.32 (-1.70%) | 11,869,883 |
| 29 Sep 2022 | CNY | 18.95 | 19.5 | 18.61 | 18.78 | 18.78 | -0.02 (-0.11%) | 15,085,027 |
| 28 Sep 2022 | CNY | 19.3 | 19.78 | 18.75 | 18.8 | 18.8 | -0.13 (-0.69%) | 17,971,898 |
| 27 Sep 2022 | CNY | 18.95 | 19.08 | 18.69 | 18.93 | 18.93 | -0.02 (-0.11%) | 10,113,577 |
| 26 Sep 2022 | CNY | 19.31 | 19.48 | 18.81 | 18.95 | 18.95 | -0.46 (-2.37%) | 14,751,488 |
| 23 Sep 2022 | CNY | 19.41 | 19.9 | 19.15 | 19.41 | 19.41 | 0.0 (0.0%) | 16,391,649 |
