| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 18.42 | 18.94 | 17.7 | 17.78 | 17.78 | -0.64 (-3.47%) | 9,725,752 |
| 21 Nov 2022 | CNY | 18.05 | 18.5 | 17.8 | 18.42 | 18.42 | +0.4 (+2.22%) | 6,441,401 |
| 18 Nov 2022 | CNY | 17.95 | 18.15 | 17.72 | 18.02 | 18.02 | +0.2 (+1.12%) | 5,523,624 |
| 17 Nov 2022 | CNY | 17.24 | 17.88 | 17.2 | 17.82 | 17.82 | +0.45 (+2.59%) | 5,430,249 |
| 16 Nov 2022 | CNY | 17.18 | 17.54 | 17.04 | 17.37 | 17.37 | +0.19 (+1.11%) | 5,615,150 |
| 15 Nov 2022 | CNY | 16.6 | 17.29 | 16.6 | 17.18 | 17.18 | +0.68 (+4.12%) | 8,214,124 |
| 14 Nov 2022 | CNY | 16.6 | 16.85 | 15.85 | 16.5 | 16.5 | -0.1 (-0.60%) | 11,295,255 |
| 11 Nov 2022 | CNY | 17.27 | 17.28 | 16.49 | 16.6 | 16.6 | -0.32 (-1.89%) | 6,964,274 |
| 10 Nov 2022 | CNY | 16.98 | 17.45 | 16.7 | 16.92 | 16.92 | +0.04 (+0.24%) | 6,058,840 |
| 9 Nov 2022 | CNY | 16.66 | 17.12 | 16.55 | 16.88 | 16.88 | +0.22 (+1.32%) | 4,293,952 |
| 8 Nov 2022 | CNY | 16.76 | 16.85 | 16.56 | 16.66 | 16.66 | -0.12 (-0.72%) | 4,134,758 |
| 7 Nov 2022 | CNY | 17.16 | 17.25 | 16.72 | 16.78 | 16.78 | -0.38 (-2.21%) | 5,647,058 |
| 4 Nov 2022 | CNY | 16.77 | 17.5 | 16.66 | 17.16 | 17.16 | +0.45 (+2.69%) | 7,777,600 |
| 3 Nov 2022 | CNY | 17.07 | 17.23 | 16.68 | 16.71 | 16.71 | -0.32 (-1.88%) | 7,674,700 |
| 2 Nov 2022 | CNY | 17.27 | 18.28 | 17.02 | 17.03 | 17.03 | -0.24 (-1.39%) | 16,191,942 |
| 1 Nov 2022 | CNY | 16.15 | 17.48 | 15.97 | 17.27 | 17.27 | +1.23 (+7.67%) | 12,166,423 |
| 31 Oct 2022 | CNY | 15.92 | 16.37 | 15.76 | 16.04 | 16.04 | +0.29 (+1.84%) | 5,534,283 |
| 28 Oct 2022 | CNY | 16.53 | 16.6 | 15.61 | 15.75 | 15.75 | -0.36 (-2.23%) | 7,730,900 |
| 27 Oct 2022 | CNY | 16.19 | 16.37 | 15.79 | 16.11 | 16.11 | +0.01 (+0.06%) | 7,392,926 |
| 26 Oct 2022 | CNY | 16.12 | 16.2 | 15.78 | 16.1 | 16.1 | 0.0 (0.0%) | 6,421,300 |
| 25 Oct 2022 | CNY | 15.98 | 16.29 | 15.73 | 16.1 | 16.1 | +0.02 (+0.12%) | 5,987,204 |
| 24 Oct 2022 | CNY | 16.17 | 16.45 | 15.64 | 16.08 | 16.08 | +0.08 (+0.50%) | 10,946,700 |
| 21 Oct 2022 | CNY | 15.45 | 16.27 | 15.43 | 16 | 16 | +0.42 (+2.70%) | 10,791,871 |
| 20 Oct 2022 | CNY | 15.5 | 16.54 | 15.39 | 15.58 | 15.58 | +0.08 (+0.52%) | 17,637,580 |
| 19 Oct 2022 | CNY | 14.09 | 15.5 | 13.98 | 15.5 | 15.5 | +1.41 (+10.01%) | 11,415,750 |
| 18 Oct 2022 | CNY | 13.91 | 14.16 | 13.78 | 14.09 | 14.09 | +0.15 (+1.08%) | 2,416,400 |
| 17 Oct 2022 | CNY | 13.7 | 13.94 | 13.7 | 13.94 | 13.94 | +0.15 (+1.09%) | 2,063,800 |
| 14 Oct 2022 | CNY | 13.55 | 13.8 | 13.55 | 13.79 | 13.79 | +0.27 (+2.00%) | 2,432,891 |
| 13 Oct 2022 | CNY | 13.56 | 13.7 | 13.31 | 13.52 | 13.52 | -0.08 (-0.59%) | 1,797,500 |
| 12 Oct 2022 | CNY | 13.03 | 13.67 | 12.97 | 13.6 | 13.6 | +0.6 (+4.62%) | 3,168,057 |
