| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 20.82 | 21.33 | 20.64 | 20.91 | 20.91 | -0.03 (-0.14%) | 6,071,025 |
| 21 Nov 2022 | CNY | 20.66 | 20.95 | 20.28 | 20.94 | 20.94 | +0.31 (+1.50%) | 3,938,647 |
| 18 Nov 2022 | CNY | 20.95 | 21.06 | 20.63 | 20.63 | 20.63 | -0.15 (-0.72%) | 4,768,456 |
| 17 Nov 2022 | CNY | 21.05 | 21.05 | 20.53 | 20.78 | 20.78 | -0.23 (-1.09%) | 4,108,058 |
| 16 Nov 2022 | CNY | 21.2 | 21.45 | 20.97 | 21.01 | 21.01 | -0.34 (-1.59%) | 4,798,013 |
| 15 Nov 2022 | CNY | 20.62 | 21.35 | 20.49 | 21.35 | 21.35 | +0.74 (+3.59%) | 7,243,915 |
| 14 Nov 2022 | CNY | 21.15 | 21.21 | 20.56 | 20.61 | 20.61 | -0.38 (-1.81%) | 5,317,522 |
| 11 Nov 2022 | CNY | 21.65 | 21.88 | 20.92 | 20.99 | 20.99 | -0.24 (-1.13%) | 8,951,441 |
| 10 Nov 2022 | CNY | 21.2 | 21.5 | 21 | 21.23 | 21.23 | -0.22 (-1.03%) | 4,771,678 |
| 9 Nov 2022 | CNY | 21.82 | 21.98 | 21.45 | 21.45 | 21.45 | -0.25 (-1.15%) | 4,384,139 |
| 8 Nov 2022 | CNY | 21.87 | 21.96 | 21.55 | 21.7 | 21.7 | -0.18 (-0.82%) | 4,646,683 |
| 7 Nov 2022 | CNY | 22.19 | 22.31 | 21.81 | 21.88 | 21.88 | -0.3 (-1.35%) | 8,510,181 |
| 4 Nov 2022 | CNY | 21.76 | 23.66 | 21.65 | 22.18 | 22.18 | +0.53 (+2.45%) | 16,556,305 |
| 3 Nov 2022 | CNY | 20.57 | 22 | 20.45 | 21.65 | 21.65 | +0.93 (+4.49%) | 13,648,311 |
| 2 Nov 2022 | CNY | 20.19 | 20.79 | 19.93 | 20.72 | 20.72 | +0.67 (+3.34%) | 8,397,911 |
| 1 Nov 2022 | CNY | 19.41 | 20.1 | 19.3 | 20.05 | 20.05 | +0.58 (+2.98%) | 7,238,444 |
| 31 Oct 2022 | CNY | 20.14 | 20.25 | 19.31 | 19.47 | 19.47 | -0.64 (-3.18%) | 7,860,174 |
| 28 Oct 2022 | CNY | 21.05 | 21.29 | 19.88 | 20.11 | 20.11 | -1.61 (-7.41%) | 12,277,254 |
| 27 Oct 2022 | CNY | 22.49 | 22.6 | 21.58 | 21.72 | 21.72 | -1.17 (-5.11%) | 13,334,243 |
| 26 Oct 2022 | CNY | 22.02 | 23.78 | 21.25 | 22.89 | 22.89 | +0.87 (+3.95%) | 22,211,561 |
| 25 Oct 2022 | CNY | 20.6 | 22.02 | 20.43 | 22.02 | 22.02 | +2 (+9.99%) | 17,911,819 |
| 24 Oct 2022 | CNY | 19.8 | 20.6 | 19.77 | 20.02 | 20.02 | +0.22 (+1.11%) | 6,791,965 |
| 21 Oct 2022 | CNY | 19.77 | 20.03 | 19.66 | 19.8 | 19.8 | +0.04 (+0.20%) | 2,830,276 |
| 20 Oct 2022 | CNY | 19.92 | 19.99 | 19.31 | 19.76 | 19.76 | -0.24 (-1.20%) | 4,962,737 |
| 19 Oct 2022 | CNY | 20.32 | 20.58 | 19.96 | 20 | 20 | -0.32 (-1.57%) | 3,609,286 |
| 18 Oct 2022 | CNY | 20.36 | 20.56 | 20.06 | 20.32 | 20.32 | +0.02 (+0.10%) | 4,192,359 |
| 17 Oct 2022 | CNY | 19.83 | 20.33 | 19.78 | 20.3 | 20.3 | 0.0 (0.0%) | 3,802,180 |
| 14 Oct 2022 | CNY | 19.87 | 20.55 | 19.75 | 20.3 | 20.3 | +0.43 (+2.16%) | 6,386,522 |
| 13 Oct 2022 | CNY | 20.45 | 20.75 | 19.8 | 19.87 | 19.87 | -0.01 (-0.05%) | 6,251,415 |
| 12 Oct 2022 | CNY | 19.22 | 19.97 | 18.8 | 19.88 | 19.88 | +0.78 (+4.08%) | 3,693,080 |
