| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 21.75 | 21.9 | 19.62 | 19.91 | 19.91 | -0.99 (-4.74%) | 9,585,516 |
| 21 Nov 2022 | CNY | 18.96 | 20.9 | 18.91 | 20.9 | 20.9 | +1.9 (+10%) | 8,890,499 |
| 18 Nov 2022 | CNY | 19.63 | 19.89 | 18.66 | 19 | 19 | -0.8 (-4.04%) | 6,175,890 |
| 17 Nov 2022 | CNY | 19.43 | 19.93 | 19.06 | 19.8 | 19.8 | +0.49 (+2.54%) | 5,503,939 |
| 16 Nov 2022 | CNY | 19.93 | 19.99 | 19.12 | 19.31 | 19.31 | -0.61 (-3.06%) | 7,330,953 |
| 15 Nov 2022 | CNY | 19.99 | 20.54 | 19.5 | 19.92 | 19.92 | -0.28 (-1.39%) | 11,450,177 |
| 14 Nov 2022 | CNY | 19.35 | 20.31 | 18.9 | 20.2 | 20.2 | +1.66 (+8.95%) | 20,100,686 |
| 11 Nov 2022 | CNY | 17.55 | 18.54 | 17.5 | 18.54 | 18.54 | +1.69 (+10.03%) | 14,760,869 |
| 10 Nov 2022 | CNY | 15.64 | 16.85 | 15.23 | 16.85 | 16.85 | +1.49 (+9.70%) | 13,190,850 |
| 9 Nov 2022 | CNY | 15.45 | 15.95 | 15.15 | 15.36 | 15.36 | +0.06 (+0.39%) | 5,768,856 |
| 8 Nov 2022 | CNY | 17 | 17 | 15.11 | 15.3 | 15.3 | -1.48 (-8.82%) | 12,665,973 |
| 7 Nov 2022 | CNY | 16.7 | 17.19 | 16.51 | 16.78 | 16.78 | -0.22 (-1.29%) | 5,916,083 |
| 4 Nov 2022 | CNY | 16.5 | 17.57 | 16.2 | 17 | 17 | +0.5 (+3.03%) | 10,983,657 |
| 3 Nov 2022 | CNY | 15.66 | 16.7 | 15.52 | 16.5 | 16.5 | +0.67 (+4.23%) | 9,462,026 |
| 2 Nov 2022 | CNY | 14.84 | 16.28 | 14.28 | 15.83 | 15.83 | +0.98 (+6.60%) | 10,416,412 |
| 1 Nov 2022 | CNY | 15.2 | 15.23 | 13.87 | 14.85 | 14.85 | -0.56 (-3.63%) | 9,818,419 |
| 31 Oct 2022 | CNY | 15.45 | 16.01 | 14.9 | 15.41 | 15.41 | -0.01 (-0.06%) | 8,347,471 |
| 28 Oct 2022 | CNY | 15.4 | 16.22 | 15.04 | 15.42 | 15.42 | -0.03 (-0.19%) | 6,774,928 |
| 27 Oct 2022 | CNY | 15.9 | 16.76 | 15.36 | 15.45 | 15.45 | -0.47 (-2.95%) | 9,537,281 |
| 26 Oct 2022 | CNY | 15.13 | 16.03 | 14.94 | 15.92 | 15.92 | +0.64 (+4.19%) | 9,389,963 |
| 25 Oct 2022 | CNY | 14.53 | 15.68 | 14.39 | 15.28 | 15.28 | +0.64 (+4.37%) | 8,316,766 |
| 24 Oct 2022 | CNY | 14.55 | 15.48 | 14.55 | 14.64 | 14.64 | +0.15 (+1.04%) | 9,589,755 |
| 21 Oct 2022 | CNY | 15.1 | 15.73 | 14.41 | 14.49 | 14.49 | -0.66 (-4.36%) | 8,963,694 |
| 20 Oct 2022 | CNY | 15.8 | 16.1 | 14.93 | 15.15 | 15.15 | -1.04 (-6.42%) | 11,625,969 |
| 19 Oct 2022 | CNY | 14.39 | 16.19 | 14.31 | 16.19 | 16.19 | +1.47 (+9.99%) | 16,294,107 |
| 18 Oct 2022 | CNY | 15.1 | 15.33 | 14.5 | 14.72 | 14.72 | -0.33 (-2.19%) | 9,668,082 |
| 17 Oct 2022 | CNY | 15.26 | 15.26 | 14.72 | 15.05 | 15.05 | -0.32 (-2.08%) | 8,948,110 |
| 14 Oct 2022 | CNY | 15.9 | 16.2 | 15.02 | 15.37 | 15.37 | -0.87 (-5.36%) | 13,219,205 |
| 13 Oct 2022 | CNY | 15.65 | 16.5 | 15.1 | 16.24 | 16.24 | +0.62 (+3.97%) | 13,694,864 |
| 12 Oct 2022 | CNY | 14.23 | 15.62 | 13.6 | 15.62 | 15.62 | +1.42 (+10%) | 12,165,003 |
