| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 18.44 | 18.7 | 18.35 | 18.52 | 18.52 | +0.12 (+0.65%) | 1,165,353 |
| 11 Nov 2022 | CNY | 18.71 | 18.84 | 18.27 | 18.4 | 18.4 | -0.07 (-0.38%) | 1,132,692 |
| 10 Nov 2022 | CNY | 18.7 | 18.8 | 18.38 | 18.47 | 18.47 | -0.4 (-2.12%) | 1,111,800 |
| 9 Nov 2022 | CNY | 18.77 | 18.95 | 18.52 | 18.87 | 18.87 | +0.07 (+0.37%) | 720,984 |
| 8 Nov 2022 | CNY | 18.84 | 18.99 | 18.65 | 18.8 | 18.8 | -0.04 (-0.21%) | 1,138,920 |
| 7 Nov 2022 | CNY | 19.03 | 19.05 | 18.57 | 18.84 | 18.84 | -0.21 (-1.10%) | 2,350,875 |
| 4 Nov 2022 | CNY | 18.76 | 19.09 | 18.76 | 19.05 | 19.05 | +0.2 (+1.06%) | 2,369,864 |
| 3 Nov 2022 | CNY | 18.73 | 19.19 | 18.68 | 18.85 | 18.85 | +0.12 (+0.64%) | 1,969,044 |
| 2 Nov 2022 | CNY | 18.68 | 18.87 | 18.45 | 18.73 | 18.73 | +0.14 (+0.75%) | 2,720,628 |
| 1 Nov 2022 | CNY | 19.36 | 19.44 | 18.34 | 18.59 | 18.59 | -0.77 (-3.98%) | 4,904,570 |
| 31 Oct 2022 | CNY | 19.33 | 19.56 | 19.1 | 19.36 | 19.36 | +0.18 (+0.94%) | 1,809,329 |
| 28 Oct 2022 | CNY | 19.5 | 19.5 | 18.91 | 19.18 | 19.18 | -0.24 (-1.24%) | 1,809,331 |
| 27 Oct 2022 | CNY | 19.47 | 19.65 | 19.3 | 19.42 | 19.42 | -0.07 (-0.36%) | 1,768,978 |
| 26 Oct 2022 | CNY | 19.36 | 19.53 | 19.06 | 19.49 | 19.49 | +0.05 (+0.26%) | 1,468,082 |
| 25 Oct 2022 | CNY | 18.71 | 19.46 | 18.65 | 19.44 | 19.44 | +0.44 (+2.32%) | 2,716,657 |
| 24 Oct 2022 | CNY | 18.13 | 19.22 | 18.12 | 19 | 19 | +0.81 (+4.45%) | 2,918,131 |
| 21 Oct 2022 | CNY | 19.03 | 19.18 | 17.83 | 18.19 | 18.19 | -0.81 (-4.26%) | 2,603,623 |
| 20 Oct 2022 | CNY | 18.65 | 19.08 | 18.35 | 19 | 19 | +0.38 (+2.04%) | 1,787,271 |
| 19 Oct 2022 | CNY | 18.16 | 18.85 | 18.16 | 18.62 | 18.62 | +0.3 (+1.64%) | 2,033,640 |
| 18 Oct 2022 | CNY | 18.02 | 18.49 | 17.95 | 18.32 | 18.32 | +0.24 (+1.33%) | 1,499,607 |
| 17 Oct 2022 | CNY | 18.08 | 18.12 | 17.69 | 18.08 | 18.08 | 0.0 (0.0%) | 1,224,958 |
| 14 Oct 2022 | CNY | 18.33 | 18.33 | 17.87 | 18.08 | 18.08 | +0.05 (+0.28%) | 1,439,363 |
| 13 Oct 2022 | CNY | 18.29 | 18.39 | 17.86 | 18.03 | 18.03 | -0.31 (-1.69%) | 1,571,119 |
| 12 Oct 2022 | CNY | 18.21 | 18.4 | 17.75 | 18.34 | 18.34 | +0.04 (+0.22%) | 2,253,144 |
| 11 Oct 2022 | CNY | 17.9 | 18.99 | 17.61 | 18.3 | 18.3 | +0.73 (+4.15%) | 4,214,524 |
| 10 Oct 2022 | CNY | 15.9 | 17.57 | 15.9 | 17.57 | 17.57 | +1.6 (+10.02%) | 3,927,363 |
| 30 Sep 2022 | CNY | 16.51 | 16.53 | 15.6 | 15.97 | 15.97 | -0.42 (-2.56%) | 1,860,477 |
| 29 Sep 2022 | CNY | 16.07 | 16.43 | 15.79 | 16.39 | 16.39 | +0.32 (+1.99%) | 1,579,034 |
| 28 Sep 2022 | CNY | 16.52 | 16.52 | 15.79 | 16.07 | 16.07 | -0.45 (-2.72%) | 1,975,042 |
| 27 Sep 2022 | CNY | 16.42 | 16.68 | 16.24 | 16.52 | 16.52 | +0.1 (+0.61%) | 831,579 |
