| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 23.79 | 24.2 | 23.38 | 23.95 | 23.95 | +0.24 (+1.01%) | 11,382,958 |
| 11 Nov 2022 | CNY | 24.31 | 24.5 | 23.36 | 23.71 | 23.71 | +0.04 (+0.17%) | 19,171,688 |
| 10 Nov 2022 | CNY | 21.39 | 23.67 | 21.27 | 23.67 | 23.67 | +2.15 (+9.99%) | 14,150,479 |
| 9 Nov 2022 | CNY | 21.43 | 21.78 | 21.17 | 21.52 | 21.52 | +0.11 (+0.51%) | 4,730,037 |
| 8 Nov 2022 | CNY | 21.73 | 21.73 | 21.23 | 21.41 | 21.41 | -0.11 (-0.51%) | 3,566,586 |
| 7 Nov 2022 | CNY | 21.6 | 21.96 | 21.39 | 21.52 | 21.52 | -0.18 (-0.83%) | 4,904,420 |
| 4 Nov 2022 | CNY | 21.45 | 21.83 | 21.29 | 21.7 | 21.7 | +0.16 (+0.74%) | 5,606,215 |
| 3 Nov 2022 | CNY | 20.92 | 21.59 | 20.89 | 21.54 | 21.54 | +0.35 (+1.65%) | 4,531,380 |
| 2 Nov 2022 | CNY | 21.01 | 21.39 | 20.92 | 21.19 | 21.19 | +0.31 (+1.48%) | 3,837,033 |
| 1 Nov 2022 | CNY | 20.21 | 20.99 | 19.98 | 20.88 | 20.88 | +0.7 (+3.47%) | 4,944,833 |
| 31 Oct 2022 | CNY | 19.6 | 20.59 | 19.5 | 20.18 | 20.18 | -0.05 (-0.25%) | 4,492,357 |
| 28 Oct 2022 | CNY | 20.95 | 21.34 | 20.08 | 20.23 | 20.23 | -0.89 (-4.21%) | 5,482,375 |
| 27 Oct 2022 | CNY | 21.63 | 21.79 | 21.08 | 21.12 | 21.12 | -0.49 (-2.27%) | 6,308,614 |
| 26 Oct 2022 | CNY | 21.33 | 21.91 | 21.31 | 21.61 | 21.61 | +0.08 (+0.37%) | 5,819,389 |
| 25 Oct 2022 | CNY | 20.76 | 21.65 | 20.4 | 21.53 | 21.53 | +0.63 (+3.01%) | 6,912,914 |
| 24 Oct 2022 | CNY | 21 | 21.5 | 20.8 | 20.9 | 20.9 | -0.19 (-0.90%) | 4,858,742 |
| 21 Oct 2022 | CNY | 21.4 | 21.66 | 21 | 21.09 | 21.09 | -0.26 (-1.22%) | 3,504,370 |
| 20 Oct 2022 | CNY | 21.09 | 21.75 | 20.81 | 21.35 | 21.35 | +0.17 (+0.80%) | 5,802,857 |
| 19 Oct 2022 | CNY | 21.63 | 21.8 | 21.18 | 21.18 | 21.18 | -0.35 (-1.63%) | 4,358,920 |
| 18 Oct 2022 | CNY | 21.37 | 21.64 | 20.91 | 21.53 | 21.53 | +0.31 (+1.46%) | 5,320,080 |
| 17 Oct 2022 | CNY | 20.41 | 21.26 | 20.41 | 21.22 | 21.22 | +0.55 (+2.66%) | 5,054,017 |
| 14 Oct 2022 | CNY | 20.33 | 20.74 | 20.26 | 20.67 | 20.67 | +0.42 (+2.07%) | 5,172,880 |
| 13 Oct 2022 | CNY | 20.15 | 20.5 | 19.93 | 20.25 | 20.25 | +0.1 (+0.50%) | 5,184,516 |
| 12 Oct 2022 | CNY | 19.03 | 20.15 | 18.78 | 20.15 | 20.15 | +1.2 (+6.33%) | 7,320,020 |
| 11 Oct 2022 | CNY | 18.45 | 19.08 | 18.27 | 18.95 | 18.95 | +0.52 (+2.82%) | 4,573,692 |
| 10 Oct 2022 | CNY | 19.39 | 19.58 | 18.31 | 18.43 | 18.43 | -0.91 (-4.71%) | 4,719,688 |
| 30 Sep 2022 | CNY | 20.22 | 20.46 | 19.32 | 19.34 | 19.34 | -1.04 (-5.10%) | 5,319,415 |
| 29 Sep 2022 | CNY | 20.64 | 20.75 | 20.17 | 20.38 | 20.38 | -0.02 (-0.10%) | 2,707,893 |
| 28 Sep 2022 | CNY | 20.76 | 21.07 | 20.3 | 20.4 | 20.4 | -0.47 (-2.25%) | 5,051,916 |
| 27 Sep 2022 | CNY | 20.3 | 20.9 | 20.21 | 20.87 | 20.87 | +0.65 (+3.21%) | 4,632,233 |
