| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 21.56 | 22.37 | 21.12 | 21.59 | 21.59 | -0.11 (-0.51%) | 31,983,969 |
| 11 Nov 2022 | CNY | 24.32 | 24.55 | 21.69 | 21.7 | 21.7 | -1.6 (-6.87%) | 52,699,664 |
| 10 Nov 2022 | CNY | 23.01 | 23.49 | 22.3 | 23.3 | 23.3 | +0.24 (+1.04%) | 41,497,585 |
| 9 Nov 2022 | CNY | 24.23 | 24.68 | 22.5 | 23.06 | 23.06 | -0.76 (-3.19%) | 46,310,601 |
| 8 Nov 2022 | CNY | 23 | 24.01 | 22.65 | 23.82 | 23.82 | +1.08 (+4.75%) | 69,383,287 |
| 7 Nov 2022 | CNY | 22.74 | 22.74 | 22.5 | 22.74 | 22.74 | +2.07 (+10.01%) | 13,857,627 |
| 4 Nov 2022 | CNY | 19.11 | 20.67 | 19.11 | 20.67 | 20.67 | +1.88 (+10.01%) | 16,594,898 |
| 3 Nov 2022 | CNY | 18.21 | 19.5 | 18.21 | 18.79 | 18.79 | +0.47 (+2.57%) | 18,969,764 |
| 2 Nov 2022 | CNY | 18.1 | 18.44 | 18.08 | 18.32 | 18.32 | -0.09 (-0.49%) | 13,431,818 |
| 1 Nov 2022 | CNY | 17.28 | 18.67 | 17.2 | 18.41 | 18.41 | +1.29 (+7.54%) | 21,081,777 |
| 31 Oct 2022 | CNY | 16.51 | 17.35 | 16.5 | 17.12 | 17.12 | +0.39 (+2.33%) | 10,081,904 |
| 28 Oct 2022 | CNY | 17.55 | 17.57 | 16.61 | 16.73 | 16.73 | -0.94 (-5.32%) | 11,529,497 |
| 27 Oct 2022 | CNY | 17.65 | 18.14 | 17.6 | 17.67 | 17.67 | +0.01 (+0.06%) | 9,150,844 |
| 26 Oct 2022 | CNY | 17.55 | 17.86 | 17.31 | 17.66 | 17.66 | +0.31 (+1.79%) | 10,566,538 |
| 25 Oct 2022 | CNY | 17.45 | 17.64 | 16.82 | 17.35 | 17.35 | -0.23 (-1.31%) | 10,919,597 |
| 24 Oct 2022 | CNY | 17.98 | 18.4 | 17.38 | 17.58 | 17.58 | -0.22 (-1.24%) | 11,641,280 |
| 21 Oct 2022 | CNY | 18.27 | 18.3 | 17.68 | 17.8 | 17.8 | -0.28 (-1.55%) | 8,541,924 |
| 20 Oct 2022 | CNY | 18.35 | 18.48 | 17.91 | 18.08 | 18.08 | -0.55 (-2.95%) | 11,650,117 |
| 19 Oct 2022 | CNY | 18.58 | 19.36 | 18.46 | 18.63 | 18.63 | +0.05 (+0.27%) | 14,732,220 |
| 18 Oct 2022 | CNY | 18.87 | 18.98 | 18.51 | 18.58 | 18.58 | -0.01 (-0.05%) | 9,909,116 |
| 17 Oct 2022 | CNY | 18.62 | 18.94 | 18.36 | 18.59 | 18.59 | -0.22 (-1.17%) | 11,103,450 |
| 14 Oct 2022 | CNY | 18.48 | 18.9 | 18.26 | 18.81 | 18.81 | +0.66 (+3.64%) | 15,988,202 |
| 13 Oct 2022 | CNY | 18.05 | 18.49 | 17.86 | 18.15 | 18.15 | -0.13 (-0.71%) | 9,656,374 |
| 12 Oct 2022 | CNY | 17.82 | 18.29 | 17.18 | 18.28 | 18.28 | +0.39 (+2.18%) | 13,041,972 |
| 11 Oct 2022 | CNY | 17.86 | 18.2 | 17.62 | 17.89 | 17.89 | +0.04 (+0.22%) | 10,093,074 |
| 10 Oct 2022 | CNY | 17.92 | 18.17 | 17.37 | 17.85 | 17.85 | -0.06 (-0.34%) | 10,809,070 |
| 30 Sep 2022 | CNY | 18.56 | 18.8 | 17.91 | 17.91 | 17.91 | -0.58 (-3.14%) | 9,577,552 |
| 29 Sep 2022 | CNY | 18.77 | 19.08 | 18.4 | 18.49 | 18.49 | +0.11 (+0.60%) | 13,475,986 |
| 28 Sep 2022 | CNY | 19.51 | 19.53 | 18.34 | 18.38 | 18.38 | -1.27 (-6.46%) | 14,176,508 |
| 27 Sep 2022 | CNY | 19.62 | 19.71 | 19 | 19.65 | 19.65 | +0.15 (+0.77%) | 11,058,878 |
