| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 17.13 | 17.45 | 17.12 | 17.29 | 17.29 | +0.02 (+0.12%) | 3,086,564 |
| 18 Nov 2022 | CNY | 17.23 | 17.52 | 17.18 | 17.27 | 17.27 | +0.04 (+0.23%) | 5,468,547 |
| 17 Nov 2022 | CNY | 17.03 | 17.24 | 16.86 | 17.23 | 17.23 | +0.2 (+1.17%) | 3,013,477 |
| 16 Nov 2022 | CNY | 17.19 | 17.32 | 17.02 | 17.03 | 17.03 | -0.14 (-0.82%) | 2,631,700 |
| 15 Nov 2022 | CNY | 16.93 | 17.24 | 16.9 | 17.17 | 17.17 | +0.22 (+1.30%) | 2,885,894 |
| 14 Nov 2022 | CNY | 17.19 | 17.25 | 16.92 | 16.95 | 16.95 | -0.24 (-1.40%) | 3,373,564 |
| 11 Nov 2022 | CNY | 17.51 | 17.58 | 17.19 | 17.19 | 17.19 | -0.1 (-0.58%) | 4,698,053 |
| 10 Nov 2022 | CNY | 17.26 | 17.48 | 17.16 | 17.29 | 17.29 | -0.09 (-0.52%) | 3,962,335 |
| 9 Nov 2022 | CNY | 17.44 | 17.62 | 17.35 | 17.38 | 17.38 | -0.15 (-0.86%) | 3,431,890 |
| 8 Nov 2022 | CNY | 17.31 | 17.53 | 17.07 | 17.53 | 17.53 | +0.25 (+1.45%) | 4,966,818 |
| 7 Nov 2022 | CNY | 17.3 | 17.56 | 17.21 | 17.28 | 17.28 | -0.06 (-0.35%) | 3,899,894 |
| 4 Nov 2022 | CNY | 17.37 | 17.45 | 17.14 | 17.34 | 17.34 | -0.04 (-0.23%) | 5,389,648 |
| 3 Nov 2022 | CNY | 17.42 | 17.42 | 17.01 | 17.38 | 17.38 | -0.12 (-0.69%) | 5,710,029 |
| 2 Nov 2022 | CNY | 17.28 | 17.58 | 17.19 | 17.5 | 17.5 | +0.2 (+1.16%) | 6,891,506 |
| 1 Nov 2022 | CNY | 17.28 | 17.46 | 17.02 | 17.3 | 17.3 | +0.06 (+0.35%) | 6,488,987 |
| 31 Oct 2022 | CNY | 16.63 | 17.5 | 16.62 | 17.24 | 17.24 | +0.97 (+5.96%) | 9,496,170 |
| 28 Oct 2022 | CNY | 17.07 | 17.35 | 15.96 | 16.27 | 16.27 | -1.23 (-7.03%) | 9,650,241 |
| 27 Oct 2022 | CNY | 17.05 | 18.63 | 16.9 | 17.5 | 17.5 | +0.56 (+3.31%) | 16,854,531 |
| 26 Oct 2022 | CNY | 16.48 | 17.1 | 16.48 | 16.94 | 16.94 | +0.46 (+2.79%) | 3,962,708 |
| 25 Oct 2022 | CNY | 16.7 | 16.76 | 16.12 | 16.48 | 16.48 | -0.51 (-3.00%) | 3,835,543 |
| 24 Oct 2022 | CNY | 17.5 | 17.63 | 16.88 | 16.99 | 16.99 | -0.44 (-2.52%) | 4,841,758 |
| 21 Oct 2022 | CNY | 17.09 | 17.55 | 16.82 | 17.43 | 17.43 | +0.45 (+2.65%) | 4,933,216 |
| 20 Oct 2022 | CNY | 16.99 | 17.19 | 16.85 | 16.98 | 16.98 | -0.12 (-0.70%) | 2,557,848 |
| 19 Oct 2022 | CNY | 17.02 | 17.33 | 16.92 | 17.1 | 17.1 | +0.05 (+0.29%) | 2,658,598 |
| 18 Oct 2022 | CNY | 17.29 | 17.3 | 17.04 | 17.05 | 17.05 | -0.31 (-1.79%) | 3,334,570 |
| 17 Oct 2022 | CNY | 16.86 | 17.47 | 16.8 | 17.36 | 17.36 | +0.5 (+2.97%) | 5,152,986 |
| 14 Oct 2022 | CNY | 16.9 | 17.06 | 16.75 | 16.86 | 16.86 | +0.02 (+0.12%) | 3,210,884 |
| 13 Oct 2022 | CNY | 16.5 | 17.1 | 16.45 | 16.84 | 16.84 | +0.37 (+2.25%) | 4,138,613 |
| 12 Oct 2022 | CNY | 15.96 | 16.48 | 15.9 | 16.47 | 16.47 | +0.51 (+3.20%) | 2,357,427 |
| 11 Oct 2022 | CNY | 15.98 | 16.01 | 15.81 | 15.96 | 15.96 | +0.17 (+1.08%) | 1,205,341 |
