| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 17.47 | 17.66 | 17.1 | 17.2 | 17.2 | -0.36 (-2.05%) | 2,836,089 |
| 11 Nov 2022 | CNY | 17.78 | 18.16 | 17.5 | 17.56 | 17.56 | +0.13 (+0.75%) | 4,701,004 |
| 10 Nov 2022 | CNY | 17.41 | 17.67 | 17.27 | 17.43 | 17.43 | -0.04 (-0.23%) | 3,024,022 |
| 9 Nov 2022 | CNY | 17.59 | 17.95 | 17.45 | 17.47 | 17.47 | -0.09 (-0.51%) | 2,580,463 |
| 8 Nov 2022 | CNY | 18 | 18 | 17.4 | 17.56 | 17.56 | -0.44 (-2.44%) | 3,788,851 |
| 7 Nov 2022 | CNY | 17.84 | 18.11 | 17.51 | 18 | 18 | +0.22 (+1.24%) | 5,498,547 |
| 4 Nov 2022 | CNY | 17.42 | 18 | 17.33 | 17.78 | 17.78 | +0.37 (+2.13%) | 6,132,977 |
| 3 Nov 2022 | CNY | 17.33 | 17.68 | 17.31 | 17.41 | 17.41 | -0.34 (-1.92%) | 5,372,437 |
| 2 Nov 2022 | CNY | 16.98 | 18.38 | 16.7 | 17.75 | 17.75 | +0.78 (+4.60%) | 11,529,687 |
| 1 Nov 2022 | CNY | 16.8 | 16.99 | 16.45 | 16.97 | 16.97 | +0.32 (+1.92%) | 5,119,378 |
| 31 Oct 2022 | CNY | 16.63 | 16.87 | 16.15 | 16.65 | 16.65 | +0.02 (+0.12%) | 5,893,325 |
| 28 Oct 2022 | CNY | 17.03 | 17.8 | 16.53 | 16.63 | 16.63 | -0.9 (-5.13%) | 11,834,226 |
| 27 Oct 2022 | CNY | 16.5 | 17.53 | 16.5 | 17.53 | 17.53 | +1.59 (+9.97%) | 8,592,686 |
| 26 Oct 2022 | CNY | 15.69 | 16.35 | 15.69 | 15.94 | 15.94 | +0.2 (+1.27%) | 4,503,893 |
| 25 Oct 2022 | CNY | 15.21 | 15.88 | 14.91 | 15.74 | 15.74 | +0.36 (+2.34%) | 3,644,796 |
| 24 Oct 2022 | CNY | 15.11 | 16.23 | 15.11 | 15.38 | 15.38 | +0.33 (+2.19%) | 4,208,634 |
| 21 Oct 2022 | CNY | 15.19 | 15.32 | 14.94 | 15.05 | 15.05 | -0.05 (-0.33%) | 1,461,174 |
| 20 Oct 2022 | CNY | 15.21 | 15.48 | 14.86 | 15.1 | 15.1 | -0.29 (-1.88%) | 2,402,660 |
| 19 Oct 2022 | CNY | 15.34 | 15.59 | 15.16 | 15.39 | 15.39 | -0.02 (-0.13%) | 1,982,996 |
| 18 Oct 2022 | CNY | 15.63 | 15.75 | 15.32 | 15.41 | 15.41 | 0.0 (0.0%) | 1,945,854 |
| 17 Oct 2022 | CNY | 15.17 | 15.43 | 15.17 | 15.41 | 15.41 | +0.1 (+0.65%) | 1,517,708 |
| 14 Oct 2022 | CNY | 15.15 | 15.5 | 15.09 | 15.31 | 15.31 | +0.24 (+1.59%) | 2,062,754 |
| 13 Oct 2022 | CNY | 14.9 | 15.21 | 14.9 | 15.07 | 15.07 | -0.03 (-0.20%) | 1,624,126 |
| 12 Oct 2022 | CNY | 14.56 | 15.11 | 14.42 | 15.1 | 15.1 | +0.48 (+3.28%) | 2,358,252 |
| 11 Oct 2022 | CNY | 14.22 | 14.68 | 14.22 | 14.62 | 14.62 | +0.29 (+2.02%) | 1,486,620 |
| 10 Oct 2022 | CNY | 14.68 | 14.99 | 14 | 14.33 | 14.33 | -0.35 (-2.38%) | 1,784,555 |
| 30 Sep 2022 | CNY | 14.85 | 15.13 | 14.67 | 14.68 | 14.68 | -0.28 (-1.87%) | 1,702,782 |
| 29 Sep 2022 | CNY | 15.25 | 15.39 | 14.93 | 14.96 | 14.96 | -0.07 (-0.47%) | 1,850,354 |
| 28 Sep 2022 | CNY | 15.82 | 15.88 | 15.01 | 15.03 | 15.03 | -0.85 (-5.35%) | 2,569,116 |
| 27 Sep 2022 | CNY | 15.52 | 15.89 | 15.51 | 15.88 | 15.88 | +0.35 (+2.25%) | 2,012,794 |
