| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 16.01 | 16.03 | 15.61 | 15.85 | 15.85 | -0.18 (-1.12%) | 2,263,588 |
| 18 Nov 2022 | CNY | 16.28 | 16.33 | 15.98 | 16.03 | 16.03 | -0.24 (-1.48%) | 2,000,800 |
| 17 Nov 2022 | CNY | 16.3 | 16.38 | 16.09 | 16.27 | 16.27 | +0.03 (+0.18%) | 1,432,975 |
| 16 Nov 2022 | CNY | 16.28 | 16.42 | 16.15 | 16.24 | 16.24 | -0.04 (-0.25%) | 1,187,149 |
| 15 Nov 2022 | CNY | 16.04 | 16.34 | 16 | 16.28 | 16.28 | +0.23 (+1.43%) | 1,473,200 |
| 14 Nov 2022 | CNY | 16.28 | 16.49 | 16 | 16.05 | 16.05 | -0.19 (-1.17%) | 1,852,873 |
| 11 Nov 2022 | CNY | 16.4 | 16.45 | 16.16 | 16.24 | 16.24 | +0.17 (+1.06%) | 2,058,475 |
| 10 Nov 2022 | CNY | 16.25 | 16.29 | 16.05 | 16.07 | 16.07 | -0.19 (-1.17%) | 1,379,700 |
| 9 Nov 2022 | CNY | 16.28 | 16.37 | 16.22 | 16.26 | 16.26 | -0.02 (-0.12%) | 1,245,238 |
| 8 Nov 2022 | CNY | 16.38 | 16.54 | 16.25 | 16.28 | 16.28 | -0.18 (-1.09%) | 2,076,134 |
| 7 Nov 2022 | CNY | 16.21 | 16.59 | 16.2 | 16.46 | 16.46 | +0.17 (+1.04%) | 1,942,211 |
| 4 Nov 2022 | CNY | 16.02 | 16.34 | 16.02 | 16.29 | 16.29 | +0.19 (+1.18%) | 2,155,765 |
| 3 Nov 2022 | CNY | 15.99 | 16.24 | 15.83 | 16.1 | 16.1 | +0.15 (+0.94%) | 2,251,545 |
| 2 Nov 2022 | CNY | 15.75 | 16.1 | 15.75 | 15.95 | 15.95 | +0.07 (+0.44%) | 2,931,219 |
| 1 Nov 2022 | CNY | 15.39 | 15.9 | 15.35 | 15.88 | 15.88 | +0.49 (+3.18%) | 2,789,107 |
| 31 Oct 2022 | CNY | 15.25 | 15.68 | 15.18 | 15.39 | 15.39 | -0.1 (-0.65%) | 2,533,255 |
| 28 Oct 2022 | CNY | 16 | 16.33 | 15.3 | 15.49 | 15.49 | -0.19 (-1.21%) | 4,126,667 |
| 27 Oct 2022 | CNY | 15.54 | 15.8 | 15.41 | 15.68 | 15.68 | +0.2 (+1.29%) | 2,252,600 |
| 26 Oct 2022 | CNY | 15 | 15.53 | 15 | 15.48 | 15.48 | +0.44 (+2.93%) | 2,248,600 |
| 25 Oct 2022 | CNY | 15.01 | 15.12 | 14.7 | 15.04 | 15.04 | +0.09 (+0.60%) | 1,424,039 |
| 24 Oct 2022 | CNY | 15.23 | 15.38 | 14.87 | 14.95 | 14.95 | -0.18 (-1.19%) | 1,807,608 |
| 21 Oct 2022 | CNY | 15.5 | 15.6 | 15.13 | 15.13 | 15.13 | -0.31 (-2.01%) | 2,017,641 |
| 20 Oct 2022 | CNY | 15.2 | 15.65 | 15.17 | 15.44 | 15.44 | +0.12 (+0.78%) | 2,098,805 |
| 19 Oct 2022 | CNY | 15.69 | 15.7 | 15.31 | 15.32 | 15.32 | -0.38 (-2.42%) | 2,334,788 |
| 18 Oct 2022 | CNY | 15.83 | 16.01 | 15.64 | 15.7 | 15.7 | -0.09 (-0.57%) | 2,696,027 |
| 17 Oct 2022 | CNY | 15.56 | 15.81 | 15.47 | 15.79 | 15.79 | +0.11 (+0.70%) | 1,945,126 |
| 14 Oct 2022 | CNY | 15.36 | 15.77 | 15.36 | 15.68 | 15.68 | +0.44 (+2.89%) | 3,237,604 |
| 13 Oct 2022 | CNY | 15.09 | 15.46 | 15.01 | 15.24 | 15.24 | -0.09 (-0.59%) | 2,250,044 |
| 12 Oct 2022 | CNY | 15.09 | 15.33 | 14.57 | 15.33 | 15.33 | +0.24 (+1.59%) | 3,007,750 |
| 11 Oct 2022 | CNY | 15.81 | 15.94 | 14.82 | 15.09 | 15.09 | -0.68 (-4.31%) | 4,350,465 |
