| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 17.08 | 17.08 | 16.72 | 16.8 | 16.8 | -0.1 (-0.59%) | 2,048,853 |
| 11 Nov 2022 | CNY | 17.22 | 17.3 | 16.84 | 16.9 | 16.9 | 0.0 (0.0%) | 2,146,900 |
| 10 Nov 2022 | CNY | 16.78 | 17.04 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,976,700 |
| 9 Nov 2022 | CNY | 17.1 | 17.25 | 16.96 | 17 | 17 | -0.09 (-0.53%) | 1,801,200 |
| 8 Nov 2022 | CNY | 16.88 | 17.09 | 16.71 | 17.09 | 17.09 | +0.2 (+1.18%) | 2,513,500 |
| 7 Nov 2022 | CNY | 16.75 | 17.03 | 16.72 | 16.89 | 16.89 | +0.08 (+0.48%) | 2,455,600 |
| 4 Nov 2022 | CNY | 16.32 | 16.86 | 16.23 | 16.81 | 16.81 | +0.49 (+3.00%) | 2,807,237 |
| 3 Nov 2022 | CNY | 16.15 | 16.39 | 15.95 | 16.32 | 16.32 | +0.14 (+0.87%) | 2,134,424 |
| 2 Nov 2022 | CNY | 16.23 | 16.25 | 15.88 | 16.18 | 16.18 | +0.07 (+0.43%) | 3,675,131 |
| 1 Nov 2022 | CNY | 15.8 | 16.13 | 15.7 | 16.11 | 16.11 | +0.32 (+2.03%) | 3,062,740 |
| 31 Oct 2022 | CNY | 15.8 | 16.12 | 15.68 | 15.79 | 15.79 | -0.01 (-0.06%) | 2,315,484 |
| 28 Oct 2022 | CNY | 16.83 | 16.94 | 15.7 | 15.8 | 15.8 | -1.11 (-6.56%) | 4,289,557 |
| 27 Oct 2022 | CNY | 17.78 | 17.8 | 16.8 | 16.91 | 16.91 | -1.27 (-6.99%) | 6,593,427 |
| 26 Oct 2022 | CNY | 17.91 | 18.32 | 17.76 | 18.18 | 18.18 | +0.27 (+1.51%) | 2,230,851 |
| 25 Oct 2022 | CNY | 17.94 | 18.1 | 17.48 | 17.91 | 17.91 | -0.03 (-0.17%) | 1,530,164 |
| 24 Oct 2022 | CNY | 18.06 | 18.37 | 17.82 | 17.94 | 17.94 | -0.12 (-0.66%) | 1,943,700 |
| 21 Oct 2022 | CNY | 18.26 | 18.26 | 17.8 | 18.06 | 18.06 | 0.0 (0.0%) | 1,680,367 |
| 20 Oct 2022 | CNY | 18.19 | 18.32 | 17.72 | 18.06 | 18.06 | -0.14 (-0.77%) | 1,855,258 |
| 19 Oct 2022 | CNY | 18.34 | 18.44 | 18.18 | 18.2 | 18.2 | -0.1 (-0.55%) | 1,197,855 |
| 18 Oct 2022 | CNY | 18.48 | 18.63 | 18.2 | 18.3 | 18.3 | -0.06 (-0.33%) | 1,947,812 |
| 17 Oct 2022 | CNY | 18.18 | 18.49 | 18.04 | 18.36 | 18.36 | +0.17 (+0.93%) | 1,924,522 |
| 14 Oct 2022 | CNY | 17.79 | 18.23 | 17.64 | 18.19 | 18.19 | +0.48 (+2.71%) | 2,707,164 |
| 13 Oct 2022 | CNY | 17.34 | 17.89 | 17.2 | 17.71 | 17.71 | +0.34 (+1.96%) | 2,437,373 |
| 12 Oct 2022 | CNY | 16.95 | 17.37 | 16.65 | 17.37 | 17.37 | +0.49 (+2.90%) | 2,155,326 |
| 11 Oct 2022 | CNY | 16.76 | 16.95 | 16.45 | 16.88 | 16.88 | +0.2 (+1.20%) | 1,836,549 |
| 10 Oct 2022 | CNY | 16.86 | 16.95 | 16.51 | 16.68 | 16.68 | -0.18 (-1.07%) | 2,224,022 |
| 30 Sep 2022 | CNY | 17.29 | 17.29 | 16.86 | 16.86 | 16.86 | -0.32 (-1.86%) | 1,786,061 |
| 29 Sep 2022 | CNY | 17.45 | 17.46 | 17 | 17.18 | 17.18 | -0.06 (-0.35%) | 1,860,583 |
| 28 Sep 2022 | CNY | 17.95 | 17.99 | 17.23 | 17.24 | 17.24 | -0.68 (-3.79%) | 1,614,495 |
| 27 Sep 2022 | CNY | 17.53 | 18.02 | 17.53 | 17.92 | 17.92 | +0.31 (+1.76%) | 1,626,011 |
