| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 19.47 | 19.96 | 19.06 | 19.36 | 19.36 | -0.11 (-0.56%) | 2,497,700 |
| 21 Nov 2022 | CNY | 20.19 | 20.19 | 19.25 | 19.47 | 19.47 | -0.74 (-3.66%) | 2,917,371 |
| 18 Nov 2022 | CNY | 20.77 | 20.89 | 20.11 | 20.21 | 20.21 | -0.58 (-2.79%) | 2,732,700 |
| 17 Nov 2022 | CNY | 21.63 | 21.63 | 20.5 | 20.79 | 20.79 | -0.54 (-2.53%) | 5,081,186 |
| 16 Nov 2022 | CNY | 19.49 | 21.33 | 19.06 | 21.33 | 21.33 | +1.94 (+10.01%) | 5,618,779 |
| 15 Nov 2022 | CNY | 19.62 | 20.27 | 19.1 | 19.39 | 19.39 | -0.18 (-0.92%) | 2,914,700 |
| 14 Nov 2022 | CNY | 20.36 | 20.56 | 19.47 | 19.57 | 19.57 | -1 (-4.86%) | 3,069,523 |
| 11 Nov 2022 | CNY | 20.65 | 21 | 20.02 | 20.57 | 20.57 | +0.23 (+1.13%) | 3,138,351 |
| 10 Nov 2022 | CNY | 19.76 | 20.35 | 19.47 | 20.34 | 20.34 | +0.58 (+2.94%) | 3,002,730 |
| 9 Nov 2022 | CNY | 19.52 | 19.88 | 19.3 | 19.76 | 19.76 | +0.36 (+1.86%) | 2,950,287 |
| 8 Nov 2022 | CNY | 19.59 | 19.61 | 18.92 | 19.4 | 19.4 | +0.05 (+0.26%) | 2,310,670 |
| 7 Nov 2022 | CNY | 19.68 | 19.93 | 19.29 | 19.35 | 19.35 | -0.28 (-1.43%) | 3,498,061 |
| 4 Nov 2022 | CNY | 19.2 | 19.9 | 19.15 | 19.63 | 19.63 | +0.66 (+3.48%) | 3,245,570 |
| 3 Nov 2022 | CNY | 19.06 | 19.4 | 18.8 | 18.97 | 18.97 | -0.08 (-0.42%) | 3,427,270 |
| 2 Nov 2022 | CNY | 18.95 | 19.2 | 18.5 | 19.05 | 19.05 | +0.17 (+0.90%) | 3,937,777 |
| 1 Nov 2022 | CNY | 17.9 | 19.18 | 17.9 | 18.88 | 18.88 | +0.61 (+3.34%) | 6,984,411 |
| 31 Oct 2022 | CNY | 17.7 | 18.78 | 17.3 | 18.27 | 18.27 | +0.7 (+3.98%) | 8,527,674 |
| 28 Oct 2022 | CNY | 15.45 | 17.57 | 15.45 | 17.57 | 17.57 | +1.6 (+10.02%) | 4,820,777 |
| 27 Oct 2022 | CNY | 15.99 | 16.6 | 15.75 | 15.97 | 15.97 | +0.22 (+1.40%) | 3,639,329 |
| 26 Oct 2022 | CNY | 15.8 | 16.38 | 15.7 | 15.75 | 15.75 | -0.28 (-1.75%) | 3,823,260 |
| 25 Oct 2022 | CNY | 16.55 | 16.55 | 15.7 | 16.03 | 16.03 | -0.52 (-3.14%) | 4,486,170 |
| 24 Oct 2022 | CNY | 17.25 | 17.56 | 16.51 | 16.55 | 16.55 | -0.84 (-4.83%) | 2,771,853 |
| 21 Oct 2022 | CNY | 17.19 | 17.64 | 16.68 | 17.39 | 17.39 | +0.11 (+0.64%) | 3,791,635 |
| 20 Oct 2022 | CNY | 16.75 | 17.38 | 16.51 | 17.28 | 17.28 | +0.39 (+2.31%) | 2,511,100 |
| 19 Oct 2022 | CNY | 16.75 | 17.6 | 16.63 | 16.89 | 16.89 | -0.06 (-0.35%) | 2,838,970 |
| 18 Oct 2022 | CNY | 17.23 | 17.48 | 16.75 | 16.95 | 16.95 | -0.27 (-1.57%) | 2,660,200 |
| 17 Oct 2022 | CNY | 16.19 | 17.26 | 15.92 | 17.22 | 17.22 | +0.87 (+5.32%) | 4,761,870 |
| 14 Oct 2022 | CNY | 16.64 | 16.75 | 16 | 16.35 | 16.35 | -0.11 (-0.67%) | 4,800,390 |
| 13 Oct 2022 | CNY | 15.86 | 17.11 | 15.75 | 16.46 | 16.46 | +0.6 (+3.78%) | 4,369,234 |
| 12 Oct 2022 | CNY | 15.61 | 16.23 | 15.37 | 15.86 | 15.86 | -0.21 (-1.31%) | 6,262,040 |
