| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 19.5 | 19.92 | 19.3 | 19.31 | 19.31 | -0.19 (-0.97%) | 11,292,654 |
| 21 Nov 2022 | CNY | 19.29 | 19.5 | 19 | 19.5 | 19.5 | -0.07 (-0.36%) | 8,094,172 |
| 18 Nov 2022 | CNY | 19.8 | 19.95 | 19.55 | 19.57 | 19.57 | -0.39 (-1.95%) | 8,749,078 |
| 17 Nov 2022 | CNY | 20.12 | 20.36 | 19.72 | 19.96 | 19.96 | -0.65 (-3.15%) | 9,331,400 |
| 16 Nov 2022 | CNY | 20.6 | 20.86 | 20.24 | 20.61 | 20.61 | +0.09 (+0.44%) | 9,758,733 |
| 15 Nov 2022 | CNY | 20.39 | 20.6 | 20.16 | 20.52 | 20.52 | -0.18 (-0.87%) | 9,034,595 |
| 14 Nov 2022 | CNY | 20.96 | 21.25 | 20.46 | 20.7 | 20.7 | -0.4 (-1.90%) | 8,511,355 |
| 11 Nov 2022 | CNY | 22.2 | 22.2 | 20.46 | 21.1 | 21.1 | -0.62 (-2.85%) | 18,124,004 |
| 10 Nov 2022 | CNY | 21.43 | 21.94 | 21.43 | 21.72 | 21.72 | -0.6 (-2.69%) | 5,182,951 |
| 9 Nov 2022 | CNY | 22.43 | 22.78 | 22.01 | 22.32 | 22.32 | -0.38 (-1.67%) | 5,769,716 |
| 8 Nov 2022 | CNY | 22.52 | 23.04 | 22.5 | 22.7 | 22.7 | +0.01 (+0.04%) | 9,891,766 |
| 7 Nov 2022 | CNY | 21.2 | 22.88 | 21.08 | 22.69 | 22.69 | +1.77 (+8.46%) | 17,542,289 |
| 4 Nov 2022 | CNY | 20.45 | 20.99 | 20.4 | 20.92 | 20.92 | +0.31 (+1.50%) | 6,324,883 |
| 3 Nov 2022 | CNY | 19.8 | 20.95 | 19.75 | 20.61 | 20.61 | +0.48 (+2.38%) | 8,309,458 |
| 2 Nov 2022 | CNY | 20 | 20.31 | 19.7 | 20.13 | 20.13 | +0.26 (+1.31%) | 6,514,715 |
| 1 Nov 2022 | CNY | 18.37 | 19.88 | 18.37 | 19.87 | 19.87 | +1.29 (+6.94%) | 12,428,408 |
| 31 Oct 2022 | CNY | 19.81 | 20.13 | 18.45 | 18.58 | 18.58 | -1.41 (-7.05%) | 15,588,788 |
| 28 Oct 2022 | CNY | 20.61 | 20.74 | 19.87 | 19.99 | 19.99 | -0.56 (-2.73%) | 7,572,663 |
| 27 Oct 2022 | CNY | 20.81 | 20.99 | 20.4 | 20.55 | 20.55 | +0.07 (+0.34%) | 7,567,416 |
| 26 Oct 2022 | CNY | 20.74 | 20.99 | 20.23 | 20.48 | 20.48 | -0.33 (-1.59%) | 8,251,547 |
| 25 Oct 2022 | CNY | 21.27 | 21.27 | 20 | 20.81 | 20.81 | -0.29 (-1.37%) | 11,664,756 |
| 24 Oct 2022 | CNY | 20.7 | 21.43 | 20.5 | 21.1 | 21.1 | +0.64 (+3.13%) | 12,806,812 |
| 21 Oct 2022 | CNY | 20.71 | 20.74 | 20.22 | 20.46 | 20.46 | -0.44 (-2.11%) | 6,623,113 |
| 20 Oct 2022 | CNY | 20.5 | 21.28 | 20.45 | 20.9 | 20.9 | +0.64 (+3.16%) | 9,894,100 |
| 19 Oct 2022 | CNY | 20.51 | 20.82 | 20.18 | 20.26 | 20.26 | -0.66 (-3.15%) | 7,551,965 |
| 18 Oct 2022 | CNY | 21.6 | 21.94 | 20.86 | 20.92 | 20.92 | -0.83 (-3.82%) | 11,643,701 |
| 17 Oct 2022 | CNY | 21.43 | 21.93 | 21.21 | 21.75 | 21.75 | -0.35 (-1.58%) | 7,187,345 |
| 14 Oct 2022 | CNY | 22.41 | 22.5 | 21.81 | 22.1 | 22.1 | -0.16 (-0.72%) | 10,591,279 |
| 13 Oct 2022 | CNY | 21.5 | 22.5 | 21.21 | 22.26 | 22.26 | +0.51 (+2.34%) | 10,222,130 |
| 12 Oct 2022 | CNY | 21.87 | 21.96 | 21.12 | 21.75 | 21.75 | -0.42 (-1.89%) | 8,750,402 |
