| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 21.18 | 21.68 | 20.55 | 21 | 21 | -0.38 (-1.78%) | 17,054,417 |
| 22 Nov 2022 | CNY | 22.2 | 22.66 | 21.17 | 21.38 | 21.38 | -0.95 (-4.25%) | 24,136,268 |
| 21 Nov 2022 | CNY | 21.53 | 22.65 | 21.48 | 22.33 | 22.33 | +0.49 (+2.24%) | 31,102,516 |
| 18 Nov 2022 | CNY | 21.2 | 22.06 | 21.2 | 21.84 | 21.84 | +0.46 (+2.15%) | 24,604,124 |
| 17 Nov 2022 | CNY | 21.34 | 21.7 | 21.03 | 21.38 | 21.38 | +0.04 (+0.19%) | 19,381,160 |
| 16 Nov 2022 | CNY | 22 | 22 | 21.13 | 21.34 | 21.34 | -0.88 (-3.96%) | 26,725,599 |
| 15 Nov 2022 | CNY | 22.9 | 22.9 | 21.79 | 22.22 | 22.22 | -0.24 (-1.07%) | 31,931,011 |
| 14 Nov 2022 | CNY | 21.3 | 22.63 | 21.06 | 22.46 | 22.46 | +1.29 (+6.09%) | 45,117,426 |
| 11 Nov 2022 | CNY | 21.4 | 22.97 | 21.01 | 21.17 | 21.17 | -0.24 (-1.12%) | 55,422,843 |
| 10 Nov 2022 | CNY | 20.62 | 21.77 | 20.45 | 21.41 | 21.41 | +0.79 (+3.83%) | 34,761,813 |
| 9 Nov 2022 | CNY | 20.3 | 20.9 | 20.2 | 20.62 | 20.62 | +0.2 (+0.98%) | 14,762,499 |
| 8 Nov 2022 | CNY | 20.39 | 20.55 | 20 | 20.42 | 20.42 | +0.03 (+0.15%) | 10,361,668 |
| 7 Nov 2022 | CNY | 20.67 | 20.77 | 20.24 | 20.39 | 20.39 | -0.24 (-1.16%) | 15,144,339 |
| 4 Nov 2022 | CNY | 20.61 | 20.86 | 20.5 | 20.63 | 20.63 | 0.0 (0.0%) | 14,208,005 |
| 3 Nov 2022 | CNY | 21.19 | 21.3 | 20.51 | 20.63 | 20.63 | -0.79 (-3.69%) | 21,773,013 |
| 2 Nov 2022 | CNY | 20.72 | 21.63 | 20.43 | 21.42 | 21.42 | +0.7 (+3.38%) | 32,234,860 |
| 1 Nov 2022 | CNY | 19.93 | 20.75 | 19.72 | 20.72 | 20.72 | +0.66 (+3.29%) | 19,228,233 |
| 31 Oct 2022 | CNY | 20.02 | 20.65 | 19.65 | 20.06 | 20.06 | -0.25 (-1.23%) | 14,682,662 |
| 28 Oct 2022 | CNY | 20.81 | 21.1 | 20.16 | 20.31 | 20.31 | -0.53 (-2.54%) | 12,217,345 |
| 27 Oct 2022 | CNY | 20.6 | 21.1 | 20.34 | 20.84 | 20.84 | +0.28 (+1.36%) | 16,409,991 |
| 26 Oct 2022 | CNY | 19.83 | 20.92 | 19.78 | 20.56 | 20.56 | +0.78 (+3.94%) | 14,705,726 |
| 25 Oct 2022 | CNY | 20.07 | 20.28 | 19.56 | 19.78 | 19.78 | -0.5 (-2.47%) | 12,272,454 |
| 24 Oct 2022 | CNY | 20.41 | 20.88 | 20.12 | 20.28 | 20.28 | -0.22 (-1.07%) | 11,921,646 |
| 21 Oct 2022 | CNY | 20.4 | 20.75 | 20.11 | 20.5 | 20.5 | +0.09 (+0.44%) | 9,870,467 |
| 20 Oct 2022 | CNY | 20.03 | 20.69 | 20.03 | 20.41 | 20.41 | +0.18 (+0.89%) | 13,508,557 |
| 19 Oct 2022 | CNY | 20.5 | 20.87 | 19.89 | 20.23 | 20.23 | -0.46 (-2.22%) | 12,665,318 |
| 18 Oct 2022 | CNY | 20 | 20.79 | 19.71 | 20.69 | 20.69 | +0.72 (+3.61%) | 20,614,832 |
| 17 Oct 2022 | CNY | 19.45 | 20.15 | 19.22 | 19.97 | 19.97 | +0.52 (+2.67%) | 20,783,059 |
| 14 Oct 2022 | CNY | 18.5 | 19.7 | 18.27 | 19.45 | 19.45 | +1.13 (+6.17%) | 16,571,592 |
| 13 Oct 2022 | CNY | 17.86 | 18.59 | 17.75 | 18.32 | 18.32 | +0.43 (+2.40%) | 14,407,465 |
