| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 23.58 | 25.62 | 23.42 | 24.63 | 24.63 | +0.97 (+4.10%) | 11,466,023 |
| 22 Nov 2022 | CNY | 23.06 | 24.44 | 23.06 | 23.66 | 23.66 | +0.36 (+1.55%) | 6,804,136 |
| 21 Nov 2022 | CNY | 22.79 | 23.47 | 22.52 | 23.3 | 23.3 | +0.45 (+1.97%) | 3,486,542 |
| 18 Nov 2022 | CNY | 23.18 | 23.25 | 22.78 | 22.85 | 22.85 | -0.24 (-1.04%) | 2,468,923 |
| 17 Nov 2022 | CNY | 23.12 | 23.12 | 22.64 | 23.09 | 23.09 | -0.03 (-0.13%) | 2,199,762 |
| 16 Nov 2022 | CNY | 22.66 | 23.26 | 22.58 | 23.12 | 23.12 | +0.49 (+2.17%) | 2,968,706 |
| 15 Nov 2022 | CNY | 22.38 | 22.68 | 22.24 | 22.63 | 22.63 | +0.23 (+1.03%) | 2,206,157 |
| 14 Nov 2022 | CNY | 22.8 | 22.8 | 22.3 | 22.4 | 22.4 | -0.37 (-1.62%) | 2,655,872 |
| 11 Nov 2022 | CNY | 22.75 | 22.99 | 22.58 | 22.77 | 22.77 | +0.29 (+1.29%) | 2,112,492 |
| 10 Nov 2022 | CNY | 22.7 | 22.83 | 22.29 | 22.48 | 22.48 | -0.35 (-1.53%) | 2,252,631 |
| 9 Nov 2022 | CNY | 22.95 | 23.22 | 22.83 | 22.83 | 22.83 | -0.07 (-0.31%) | 2,137,180 |
| 8 Nov 2022 | CNY | 22.88 | 23.05 | 22.7 | 22.9 | 22.9 | +0.02 (+0.09%) | 1,798,375 |
| 7 Nov 2022 | CNY | 23.06 | 23.18 | 22.71 | 22.88 | 22.88 | -0.12 (-0.52%) | 2,011,900 |
| 4 Nov 2022 | CNY | 22.76 | 23.07 | 22.7 | 23 | 23 | +0.24 (+1.05%) | 2,453,672 |
| 3 Nov 2022 | CNY | 22.53 | 23.15 | 22.51 | 22.76 | 22.76 | +0.01 (+0.04%) | 2,755,901 |
| 2 Nov 2022 | CNY | 22.8 | 23.02 | 22.67 | 22.75 | 22.75 | -0.07 (-0.31%) | 2,554,274 |
| 1 Nov 2022 | CNY | 22.3 | 22.95 | 22.18 | 22.82 | 22.82 | +0.65 (+2.93%) | 4,118,056 |
| 31 Oct 2022 | CNY | 21.62 | 22.46 | 21.2 | 22.17 | 22.17 | +0.59 (+2.73%) | 3,143,744 |
| 28 Oct 2022 | CNY | 22.03 | 22.49 | 21.51 | 21.58 | 21.58 | -0.97 (-4.30%) | 4,121,700 |
| 27 Oct 2022 | CNY | 22.68 | 22.86 | 22.4 | 22.55 | 22.55 | -0.15 (-0.66%) | 2,264,400 |
| 26 Oct 2022 | CNY | 22.02 | 22.99 | 21.8 | 22.7 | 22.7 | +0.68 (+3.09%) | 4,403,051 |
| 25 Oct 2022 | CNY | 22.35 | 22.66 | 21.89 | 22.02 | 22.02 | -0.33 (-1.48%) | 3,584,600 |
| 24 Oct 2022 | CNY | 22.05 | 22.8 | 22.02 | 22.35 | 22.35 | +0.34 (+1.54%) | 5,170,780 |
| 21 Oct 2022 | CNY | 21.55 | 22.28 | 21.53 | 22.01 | 22.01 | +0.38 (+1.76%) | 3,447,556 |
| 20 Oct 2022 | CNY | 21.51 | 21.88 | 21.18 | 21.63 | 21.63 | +0.05 (+0.23%) | 2,427,977 |
| 19 Oct 2022 | CNY | 21.75 | 21.92 | 21.45 | 21.58 | 21.58 | -0.15 (-0.69%) | 2,177,296 |
| 18 Oct 2022 | CNY | 21.76 | 21.85 | 21.45 | 21.73 | 21.73 | -0.01 (-0.05%) | 2,596,745 |
| 17 Oct 2022 | CNY | 21.48 | 21.99 | 21.37 | 21.74 | 21.74 | +0.38 (+1.78%) | 3,262,247 |
| 14 Oct 2022 | CNY | 21.13 | 21.46 | 21.04 | 21.36 | 21.36 | +0.39 (+1.86%) | 2,799,894 |
| 13 Oct 2022 | CNY | 20.9 | 21.29 | 20.8 | 20.97 | 20.97 | -0.05 (-0.24%) | 2,779,979 |
