| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 15.07 | 15.38 | 14.88 | 15.38 | 15.38 | +0.11 (+0.72%) | 24,545,289 |
| 18 Nov 2022 | CNY | 15.7 | 15.74 | 15.15 | 15.27 | 15.27 | -0.56 (-3.54%) | 58,522,063 |
| 17 Nov 2022 | CNY | 16.4 | 16.4 | 15.46 | 15.83 | 15.83 | -0.78 (-4.70%) | 60,448,337 |
| 16 Nov 2022 | CNY | 16.33 | 16.78 | 16.2 | 16.61 | 16.61 | +0.28 (+1.71%) | 36,191,996 |
| 15 Nov 2022 | CNY | 16.06 | 16.38 | 15.96 | 16.33 | 16.33 | +0.03 (+0.18%) | 31,370,318 |
| 14 Nov 2022 | CNY | 17 | 17.56 | 15.92 | 16.3 | 16.3 | -0.62 (-3.66%) | 58,388,461 |
| 11 Nov 2022 | CNY | 16.9 | 17.1 | 16.52 | 16.92 | 16.92 | +0.4 (+2.42%) | 40,535,042 |
| 10 Nov 2022 | CNY | 16.3 | 16.73 | 16.04 | 16.52 | 16.52 | -0.18 (-1.08%) | 28,270,002 |
| 9 Nov 2022 | CNY | 16.97 | 17.19 | 16.57 | 16.7 | 16.7 | -0.36 (-2.11%) | 33,624,764 |
| 8 Nov 2022 | CNY | 16.85 | 17.32 | 16.84 | 17.06 | 17.06 | +0.24 (+1.43%) | 50,166,204 |
| 7 Nov 2022 | CNY | 16.67 | 17.15 | 16.5 | 16.82 | 16.82 | +0.15 (+0.90%) | 44,615,818 |
| 4 Nov 2022 | CNY | 15.49 | 16.71 | 15.49 | 16.67 | 16.67 | +0.99 (+6.31%) | 65,192,820 |
| 3 Nov 2022 | CNY | 15.8 | 15.98 | 15.39 | 15.68 | 15.68 | -0.32 (-2%) | 34,843,133 |
| 2 Nov 2022 | CNY | 15.83 | 16.16 | 15.64 | 16 | 16 | -0.19 (-1.17%) | 51,881,125 |
| 1 Nov 2022 | CNY | 15.83 | 16.33 | 15.19 | 16.19 | 16.19 | +0.45 (+2.86%) | 53,799,531 |
| 31 Oct 2022 | CNY | 16.5 | 16.95 | 15.56 | 15.74 | 15.74 | -0.81 (-4.89%) | 61,327,814 |
| 28 Oct 2022 | CNY | 15.89 | 17.18 | 15.49 | 16.55 | 16.55 | +0.65 (+4.09%) | 76,581,697 |
| 27 Oct 2022 | CNY | 15.16 | 16.28 | 15.16 | 15.9 | 15.9 | +0.63 (+4.13%) | 52,829,435 |
| 26 Oct 2022 | CNY | 15.8 | 15.86 | 15.01 | 15.27 | 15.27 | -0.45 (-2.86%) | 51,555,712 |
| 25 Oct 2022 | CNY | 16.11 | 16.32 | 15.3 | 15.72 | 15.72 | -0.73 (-4.44%) | 47,302,114 |
| 24 Oct 2022 | CNY | 16.83 | 17.05 | 16.35 | 16.45 | 16.45 | -0.16 (-0.96%) | 35,031,634 |
| 21 Oct 2022 | CNY | 16.5 | 16.99 | 16.43 | 16.61 | 16.61 | +0.01 (+0.06%) | 27,505,119 |
| 20 Oct 2022 | CNY | 17.17 | 17.17 | 16.58 | 16.6 | 16.6 | -0.57 (-3.32%) | 31,163,289 |
| 19 Oct 2022 | CNY | 16.83 | 17.38 | 16.57 | 17.17 | 17.17 | +0.11 (+0.64%) | 38,109,020 |
| 18 Oct 2022 | CNY | 17 | 17.22 | 16.65 | 17.06 | 17.06 | +0.15 (+0.89%) | 34,866,741 |
| 17 Oct 2022 | CNY | 17 | 17.02 | 16.01 | 16.91 | 16.91 | -0.39 (-2.25%) | 49,423,679 |
| 14 Oct 2022 | CNY | 17.5 | 17.54 | 17.12 | 17.3 | 17.3 | +0.04 (+0.23%) | 35,306,924 |
| 13 Oct 2022 | CNY | 18.05 | 18.12 | 17.15 | 17.26 | 17.26 | -1.02 (-5.58%) | 49,255,583 |
| 12 Oct 2022 | CNY | 18.22 | 18.5 | 17.64 | 18.28 | 18.28 | -0.29 (-1.56%) | 46,081,658 |
| 11 Oct 2022 | CNY | 18.7 | 18.8 | 18.01 | 18.57 | 18.57 | -0.18 (-0.96%) | 39,395,871 |
