| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.62 | 15.77 | 15.21 | 15.67 | 15.67 | +0.01 (+0.06%) | 2,968,380 |
| 22 Nov 2022 | CNY | 16.01 | 16.07 | 15.63 | 15.66 | 15.66 | -0.45 (-2.79%) | 2,340,720 |
| 21 Nov 2022 | CNY | 15.82 | 16.11 | 15.71 | 16.11 | 16.11 | +0.23 (+1.45%) | 2,381,382 |
| 18 Nov 2022 | CNY | 16.13 | 16.25 | 15.81 | 15.88 | 15.88 | -0.23 (-1.43%) | 3,088,390 |
| 17 Nov 2022 | CNY | 16.38 | 16.38 | 15.95 | 16.11 | 16.11 | -0.24 (-1.47%) | 2,832,660 |
| 16 Nov 2022 | CNY | 16.38 | 16.59 | 16.23 | 16.35 | 16.35 | -0.04 (-0.24%) | 2,476,260 |
| 15 Nov 2022 | CNY | 15.88 | 16.4 | 15.7 | 16.39 | 16.39 | +0.49 (+3.08%) | 3,108,443 |
| 14 Nov 2022 | CNY | 16.19 | 16.37 | 15.85 | 15.9 | 15.9 | -0.32 (-1.97%) | 3,392,560 |
| 11 Nov 2022 | CNY | 16.49 | 17 | 16.2 | 16.22 | 16.22 | +0.03 (+0.19%) | 4,177,240 |
| 10 Nov 2022 | CNY | 16.55 | 16.61 | 16.17 | 16.19 | 16.19 | -0.46 (-2.76%) | 2,980,000 |
| 9 Nov 2022 | CNY | 16.92 | 16.95 | 16.61 | 16.65 | 16.65 | -0.17 (-1.01%) | 2,110,697 |
| 8 Nov 2022 | CNY | 16.92 | 17 | 16.55 | 16.82 | 16.82 | -0.14 (-0.83%) | 2,906,463 |
| 7 Nov 2022 | CNY | 17.22 | 17.36 | 16.73 | 16.96 | 16.96 | -0.23 (-1.34%) | 3,564,440 |
| 4 Nov 2022 | CNY | 16.59 | 17.2 | 16.55 | 17.19 | 17.19 | +0.53 (+3.18%) | 3,697,800 |
| 3 Nov 2022 | CNY | 16.45 | 16.81 | 16.35 | 16.66 | 16.66 | +0.08 (+0.48%) | 2,705,320 |
| 2 Nov 2022 | CNY | 16.22 | 16.73 | 16.17 | 16.58 | 16.58 | +0.21 (+1.28%) | 3,069,020 |
| 1 Nov 2022 | CNY | 15.83 | 16.49 | 15.83 | 16.37 | 16.37 | +0.43 (+2.70%) | 3,431,240 |
| 31 Oct 2022 | CNY | 15.52 | 16.23 | 15.41 | 15.94 | 15.94 | +0.11 (+0.69%) | 3,937,580 |
| 28 Oct 2022 | CNY | 16.35 | 16.94 | 15.76 | 15.83 | 15.83 | -1.6 (-9.18%) | 7,249,560 |
| 27 Oct 2022 | CNY | 17.95 | 18.55 | 17.35 | 17.43 | 17.43 | -0.51 (-2.84%) | 5,735,180 |
| 26 Oct 2022 | CNY | 17.96 | 18.16 | 17.51 | 17.94 | 17.94 | -0.02 (-0.11%) | 3,949,800 |
| 25 Oct 2022 | CNY | 17.47 | 18.2 | 17.06 | 17.96 | 17.96 | +0.41 (+2.34%) | 4,326,740 |
| 24 Oct 2022 | CNY | 17.7 | 18.2 | 17.35 | 17.55 | 17.55 | -0.15 (-0.85%) | 3,408,263 |
| 21 Oct 2022 | CNY | 17.77 | 18.15 | 17.56 | 17.7 | 17.7 | -0.15 (-0.84%) | 3,212,620 |
| 20 Oct 2022 | CNY | 18.15 | 18.38 | 17.48 | 17.85 | 17.85 | -0.56 (-3.04%) | 5,060,360 |
| 19 Oct 2022 | CNY | 18.07 | 18.86 | 17.98 | 18.41 | 18.41 | +0.16 (+0.88%) | 6,288,480 |
| 18 Oct 2022 | CNY | 18.51 | 18.63 | 17.91 | 18.25 | 18.25 | -0.14 (-0.76%) | 5,479,108 |
| 17 Oct 2022 | CNY | 18.14 | 18.48 | 17.83 | 18.39 | 18.39 | +0.01 (+0.05%) | 4,623,088 |
| 14 Oct 2022 | CNY | 18.45 | 18.8 | 18.15 | 18.38 | 18.38 | +0.04 (+0.22%) | 5,671,340 |
| 13 Oct 2022 | CNY | 17.86 | 18.59 | 17.56 | 18.34 | 18.34 | +0.28 (+1.55%) | 9,386,840 |
