| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 16 | 16.25 | 15.87 | 16.19 | 16.19 | +0.24 (+1.50%) | 1,724,229 |
| 14 Nov 2022 | CNY | 15.96 | 16.12 | 15.72 | 15.95 | 15.95 | +0.13 (+0.82%) | 1,546,924 |
| 11 Nov 2022 | CNY | 16.05 | 16.14 | 15.81 | 15.82 | 15.82 | -0.01 (-0.06%) | 1,465,026 |
| 10 Nov 2022 | CNY | 15.82 | 16.04 | 15.71 | 15.83 | 15.83 | -0.15 (-0.94%) | 1,223,215 |
| 9 Nov 2022 | CNY | 16 | 16.1 | 15.85 | 15.98 | 15.98 | -0.13 (-0.81%) | 1,166,504 |
| 8 Nov 2022 | CNY | 16.3 | 16.3 | 15.88 | 16.11 | 16.11 | -0.14 (-0.86%) | 1,863,451 |
| 7 Nov 2022 | CNY | 16.12 | 16.44 | 16.1 | 16.25 | 16.25 | +0.05 (+0.31%) | 2,002,392 |
| 4 Nov 2022 | CNY | 15.98 | 16.22 | 15.85 | 16.2 | 16.2 | +0.22 (+1.38%) | 2,121,342 |
| 3 Nov 2022 | CNY | 16.05 | 16.05 | 15.78 | 15.98 | 15.98 | -0.1 (-0.62%) | 1,252,216 |
| 2 Nov 2022 | CNY | 15.82 | 16.27 | 15.75 | 16.08 | 16.08 | +0.33 (+2.10%) | 2,047,384 |
| 1 Nov 2022 | CNY | 15.6 | 15.75 | 15.38 | 15.75 | 15.75 | +0.3 (+1.94%) | 1,631,504 |
| 31 Oct 2022 | CNY | 15.18 | 15.65 | 15.18 | 15.45 | 15.45 | +0.35 (+2.32%) | 1,341,800 |
| 28 Oct 2022 | CNY | 15.65 | 15.84 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 2,507,172 |
| 27 Oct 2022 | CNY | 15.73 | 15.91 | 15.45 | 15.5 | 15.5 | -0.17 (-1.08%) | 1,670,400 |
| 26 Oct 2022 | CNY | 15.1 | 16.1 | 15.09 | 15.67 | 15.67 | +0.44 (+2.89%) | 2,126,358 |
| 25 Oct 2022 | CNY | 15.03 | 15.38 | 14.95 | 15.23 | 15.23 | +0.1 (+0.66%) | 817,520 |
| 24 Oct 2022 | CNY | 15.48 | 15.48 | 15.05 | 15.13 | 15.13 | -0.11 (-0.72%) | 1,038,424 |
| 21 Oct 2022 | CNY | 15.26 | 15.42 | 15.1 | 15.24 | 15.24 | -0.02 (-0.13%) | 959,444 |
| 20 Oct 2022 | CNY | 15.1 | 15.44 | 14.88 | 15.26 | 15.26 | +0.08 (+0.53%) | 1,039,564 |
| 19 Oct 2022 | CNY | 15.25 | 15.32 | 15.16 | 15.18 | 15.18 | -0.11 (-0.72%) | 697,640 |
| 18 Oct 2022 | CNY | 15.5 | 15.5 | 15.2 | 15.29 | 15.29 | -0.16 (-1.04%) | 1,240,251 |
| 17 Oct 2022 | CNY | 14.8 | 15.47 | 14.7 | 15.45 | 15.45 | +0.61 (+4.11%) | 2,047,997 |
| 14 Oct 2022 | CNY | 14.65 | 14.91 | 14.59 | 14.84 | 14.84 | +0.24 (+1.64%) | 1,021,590 |
| 13 Oct 2022 | CNY | 14.51 | 14.74 | 14.39 | 14.6 | 14.6 | +0.09 (+0.62%) | 763,396 |
| 12 Oct 2022 | CNY | 13.97 | 14.51 | 13.81 | 14.51 | 14.51 | +0.63 (+4.54%) | 1,011,116 |
| 11 Oct 2022 | CNY | 13.8 | 14 | 13.71 | 13.88 | 13.88 | +0.07 (+0.51%) | 537,534 |
| 10 Oct 2022 | CNY | 14.35 | 14.35 | 13.75 | 13.81 | 13.81 | -0.43 (-3.02%) | 1,032,424 |
| 30 Sep 2022 | CNY | 14.46 | 14.63 | 14.13 | 14.24 | 14.24 | -0.26 (-1.79%) | 670,827 |
| 29 Sep 2022 | CNY | 14.77 | 14.88 | 14.45 | 14.5 | 14.5 | -0.23 (-1.56%) | 971,960 |
| 28 Sep 2022 | CNY | 15.02 | 15.1 | 14.62 | 14.73 | 14.73 | -0.3 (-2.00%) | 882,455 |
