| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 16.35 | 16.58 | 15.94 | 16.03 | 16.03 | -0.27 (-1.66%) | 43,202,292 |
| 11 Nov 2022 | CNY | 16.12 | 16.36 | 15.83 | 16.3 | 16.3 | +0.44 (+2.77%) | 61,189,231 |
| 10 Nov 2022 | CNY | 15.75 | 15.91 | 15.54 | 15.86 | 15.86 | -0.22 (-1.37%) | 48,278,436 |
| 9 Nov 2022 | CNY | 16.07 | 16.23 | 16 | 16.08 | 16.08 | -0.17 (-1.05%) | 36,296,371 |
| 8 Nov 2022 | CNY | 16.52 | 16.66 | 16.1 | 16.25 | 16.25 | -0.16 (-0.98%) | 52,333,248 |
| 7 Nov 2022 | CNY | 15.75 | 17 | 15.75 | 16.41 | 16.41 | +0.67 (+4.26%) | 103,465,576 |
| 4 Nov 2022 | CNY | 15.31 | 15.83 | 15.3 | 15.74 | 15.74 | +0.39 (+2.54%) | 74,492,672 |
| 3 Nov 2022 | CNY | 15.35 | 15.62 | 15.26 | 15.35 | 15.35 | -0.21 (-1.35%) | 37,612,658 |
| 2 Nov 2022 | CNY | 15.21 | 15.67 | 15.14 | 15.56 | 15.56 | +0.32 (+2.10%) | 53,357,819 |
| 1 Nov 2022 | CNY | 14.48 | 15.35 | 14.48 | 15.24 | 15.24 | +0.54 (+3.67%) | 52,173,018 |
| 31 Oct 2022 | CNY | 15.2 | 15.24 | 14.66 | 14.7 | 14.7 | -0.64 (-4.17%) | 56,720,383 |
| 28 Oct 2022 | CNY | 15.39 | 15.5 | 15.2 | 15.34 | 15.34 | -0.03 (-0.20%) | 44,693,156 |
| 27 Oct 2022 | CNY | 15.31 | 15.5 | 15.18 | 15.37 | 15.37 | +0.19 (+1.25%) | 50,864,580 |
| 26 Oct 2022 | CNY | 15.48 | 15.72 | 15 | 15.18 | 15.18 | -0.32 (-2.06%) | 78,103,210 |
| 25 Oct 2022 | CNY | 15.87 | 15.92 | 15.36 | 15.5 | 15.5 | -0.44 (-2.76%) | 49,277,713 |
| 24 Oct 2022 | CNY | 15.85 | 16.05 | 15.69 | 15.94 | 15.94 | +0.02 (+0.13%) | 67,504,913 |
| 21 Oct 2022 | CNY | 15.8 | 15.95 | 15.18 | 15.92 | 15.92 | -0.16 (-1.00%) | 97,348,168 |
| 20 Oct 2022 | CNY | 15.96 | 16.33 | 15.89 | 16.08 | 16.08 | +0.28 (+1.77%) | 35,444,290 |
| 19 Oct 2022 | CNY | 16 | 16.14 | 15.79 | 15.8 | 15.8 | -0.31 (-1.92%) | 26,287,253 |
| 18 Oct 2022 | CNY | 16.5 | 16.5 | 16.08 | 16.11 | 16.11 | -0.43 (-2.60%) | 35,834,967 |
| 17 Oct 2022 | CNY | 16.14 | 16.67 | 15.94 | 16.54 | 16.54 | +0.25 (+1.53%) | 38,573,764 |
| 14 Oct 2022 | CNY | 16.16 | 16.36 | 16.09 | 16.29 | 16.29 | +0.35 (+2.20%) | 39,787,203 |
| 13 Oct 2022 | CNY | 16.05 | 16.09 | 15.68 | 15.94 | 15.94 | -0.73 (-4.38%) | 36,219,761 |
| 12 Oct 2022 | CNY | 16.46 | 16.76 | 16.34 | 16.67 | 16.67 | -0.03 (-0.18%) | 41,229,127 |
| 11 Oct 2022 | CNY | 16.46 | 16.83 | 16.03 | 16.7 | 16.7 | +0.17 (+1.03%) | 47,508,418 |
| 10 Oct 2022 | CNY | 16.7 | 16.87 | 16.41 | 16.53 | 16.53 | +0.7 (+4.42%) | 64,665,612 |
| 30 Sep 2022 | CNY | 15.42 | 15.95 | 15.3 | 15.83 | 15.83 | +0.4 (+2.59%) | 38,697,633 |
| 29 Sep 2022 | CNY | 15.48 | 15.71 | 15.3 | 15.43 | 15.43 | +0.28 (+1.85%) | 41,767,446 |
| 28 Sep 2022 | CNY | 15.3 | 15.65 | 15.02 | 15.15 | 15.15 | -0.19 (-1.24%) | 39,277,776 |
| 27 Sep 2022 | CNY | 15.45 | 15.55 | 14.84 | 15.34 | 15.34 | -0.18 (-1.16%) | 68,715,073 |
