| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 22.43 | 22.45 | 21.95 | 22.15 | 22.15 | -0.42 (-1.86%) | 5,095,557 |
| 16 Nov 2022 | CNY | 22.35 | 22.71 | 22.32 | 22.57 | 22.57 | +0.18 (+0.80%) | 6,145,884 |
| 15 Nov 2022 | CNY | 21.99 | 22.39 | 21.95 | 22.39 | 22.39 | +0.34 (+1.54%) | 5,233,018 |
| 14 Nov 2022 | CNY | 22.22 | 22.45 | 21.93 | 22.05 | 22.05 | -0.23 (-1.03%) | 4,465,419 |
| 11 Nov 2022 | CNY | 22.45 | 22.65 | 22.15 | 22.28 | 22.28 | +0.1 (+0.45%) | 4,902,655 |
| 10 Nov 2022 | CNY | 22.05 | 22.31 | 21.86 | 22.18 | 22.18 | -0.1 (-0.45%) | 3,478,509 |
| 9 Nov 2022 | CNY | 22.39 | 22.44 | 22.15 | 22.28 | 22.28 | -0.12 (-0.54%) | 3,392,214 |
| 8 Nov 2022 | CNY | 22.51 | 22.67 | 22.17 | 22.4 | 22.4 | -0.13 (-0.58%) | 4,560,169 |
| 7 Nov 2022 | CNY | 22.04 | 22.65 | 21.9 | 22.53 | 22.53 | +0.63 (+2.88%) | 7,343,666 |
| 4 Nov 2022 | CNY | 21.43 | 21.97 | 21.42 | 21.9 | 21.9 | +0.33 (+1.53%) | 5,481,341 |
| 3 Nov 2022 | CNY | 21.46 | 21.84 | 21.31 | 21.57 | 21.57 | +0.12 (+0.56%) | 4,477,358 |
| 2 Nov 2022 | CNY | 21.1 | 21.52 | 21.04 | 21.45 | 21.45 | +0.41 (+1.95%) | 4,604,155 |
| 1 Nov 2022 | CNY | 20.46 | 21.04 | 20.46 | 21.04 | 21.04 | +0.58 (+2.83%) | 4,605,605 |
| 31 Oct 2022 | CNY | 20.79 | 21.07 | 20.42 | 20.46 | 20.46 | -0.38 (-1.82%) | 3,988,762 |
| 28 Oct 2022 | CNY | 21.61 | 21.69 | 20.78 | 20.84 | 20.84 | -0.68 (-3.16%) | 5,375,301 |
| 27 Oct 2022 | CNY | 21.43 | 21.6 | 21.39 | 21.52 | 21.52 | +0.08 (+0.37%) | 3,136,047 |
| 26 Oct 2022 | CNY | 21.37 | 21.65 | 21.11 | 21.44 | 21.44 | +0.16 (+0.75%) | 4,084,554 |
| 25 Oct 2022 | CNY | 21.2 | 21.43 | 20.67 | 21.28 | 21.28 | -0.07 (-0.33%) | 4,883,178 |
| 24 Oct 2022 | CNY | 21.98 | 22.35 | 21.25 | 21.35 | 21.35 | -0.65 (-2.95%) | 6,577,154 |
| 21 Oct 2022 | CNY | 22.33 | 22.56 | 21.97 | 22 | 22 | -0.39 (-1.74%) | 5,757,188 |
| 20 Oct 2022 | CNY | 22.22 | 22.84 | 22.2 | 22.39 | 22.39 | -0.01 (-0.04%) | 5,528,911 |
| 19 Oct 2022 | CNY | 23.03 | 23.11 | 22.4 | 22.4 | 22.4 | -0.97 (-4.15%) | 8,644,295 |
| 18 Oct 2022 | CNY | 23.1 | 23.76 | 23.01 | 23.37 | 23.37 | -0.06 (-0.26%) | 7,351,301 |
| 17 Oct 2022 | CNY | 23.03 | 23.68 | 22.28 | 23.43 | 23.43 | +0.03 (+0.13%) | 9,958,181 |
| 14 Oct 2022 | CNY | 22.94 | 23.5 | 22.84 | 23.4 | 23.4 | +0.5 (+2.18%) | 10,228,425 |
| 13 Oct 2022 | CNY | 22.54 | 23.11 | 22.2 | 22.9 | 22.9 | +0.05 (+0.22%) | 10,169,629 |
| 12 Oct 2022 | CNY | 22.74 | 22.87 | 22.14 | 22.85 | 22.85 | -0.11 (-0.48%) | 7,870,542 |
| 11 Oct 2022 | CNY | 22.77 | 22.96 | 21.9 | 22.96 | 22.96 | -0.07 (-0.30%) | 9,264,377 |
| 10 Oct 2022 | CNY | 22.39 | 23.34 | 22.13 | 23.03 | 23.03 | +0.9 (+4.07%) | 12,355,416 |
| 30 Sep 2022 | CNY | 22.5 | 22.69 | 22.12 | 22.13 | 22.13 | -0.79 (-3.45%) | 6,993,448 |
