| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 20.18 | 20.52 | 19.98 | 20.23 | 20.23 | +0.11 (+0.55%) | 2,233,805 |
| 23 Nov 2022 | CNY | 20.17 | 20.28 | 19.59 | 20.12 | 20.12 | +0.02 (+0.10%) | 2,530,758 |
| 22 Nov 2022 | CNY | 21.09 | 21.09 | 20.05 | 20.1 | 20.1 | -0.62 (-2.99%) | 3,223,150 |
| 21 Nov 2022 | CNY | 20.37 | 21.15 | 20.08 | 20.72 | 20.72 | +0.03 (+0.14%) | 3,907,254 |
| 18 Nov 2022 | CNY | 20.82 | 21.66 | 20.63 | 20.69 | 20.69 | -0.11 (-0.53%) | 4,666,967 |
| 17 Nov 2022 | CNY | 21 | 21.29 | 20.58 | 20.8 | 20.8 | -0.45 (-2.12%) | 3,806,305 |
| 16 Nov 2022 | CNY | 20.87 | 21.58 | 20.67 | 21.25 | 21.25 | +0.36 (+1.72%) | 4,310,419 |
| 15 Nov 2022 | CNY | 20.3 | 21.12 | 20.11 | 20.89 | 20.89 | +0.51 (+2.50%) | 4,143,121 |
| 14 Nov 2022 | CNY | 19.93 | 20.68 | 19.56 | 20.38 | 20.38 | +0.56 (+2.83%) | 4,252,806 |
| 11 Nov 2022 | CNY | 20.37 | 20.66 | 19.73 | 19.82 | 19.82 | -0.16 (-0.80%) | 3,296,822 |
| 10 Nov 2022 | CNY | 20.47 | 20.67 | 19.96 | 19.98 | 19.98 | -0.5 (-2.44%) | 3,506,884 |
| 9 Nov 2022 | CNY | 20.68 | 21 | 20.25 | 20.48 | 20.48 | -0.1 (-0.49%) | 3,074,212 |
| 8 Nov 2022 | CNY | 21.07 | 21.07 | 20.1 | 20.58 | 20.58 | -0.54 (-2.56%) | 4,731,966 |
| 7 Nov 2022 | CNY | 21.33 | 21.66 | 20.6 | 21.12 | 21.12 | -0.22 (-1.03%) | 6,132,985 |
| 4 Nov 2022 | CNY | 21.88 | 22.14 | 21.3 | 21.34 | 21.34 | -0.21 (-0.97%) | 5,315,940 |
| 3 Nov 2022 | CNY | 21.34 | 21.8 | 21.08 | 21.55 | 21.55 | +0.14 (+0.65%) | 3,856,160 |
| 2 Nov 2022 | CNY | 21.21 | 21.92 | 21 | 21.41 | 21.41 | -0.01 (-0.05%) | 4,785,071 |
| 1 Nov 2022 | CNY | 20.9 | 21.72 | 20.51 | 21.42 | 21.42 | +0.6 (+2.88%) | 6,001,487 |
| 31 Oct 2022 | CNY | 20.97 | 21.54 | 20.33 | 20.82 | 20.82 | -0.4 (-1.89%) | 7,006,164 |
| 28 Oct 2022 | CNY | 19.99 | 21.59 | 19.5 | 21.22 | 21.22 | +0.67 (+3.26%) | 11,803,103 |
| 27 Oct 2022 | CNY | 20.49 | 21.31 | 20.33 | 20.55 | 20.55 | +0.1 (+0.49%) | 6,414,721 |
| 26 Oct 2022 | CNY | 19 | 20.5 | 18.84 | 20.45 | 20.45 | +1.65 (+8.78%) | 7,678,169 |
| 25 Oct 2022 | CNY | 18.19 | 19.25 | 17.91 | 18.8 | 18.8 | +0.6 (+3.30%) | 4,237,977 |
| 24 Oct 2022 | CNY | 18.37 | 19.16 | 18 | 18.2 | 18.2 | -0.03 (-0.16%) | 2,312,100 |
| 21 Oct 2022 | CNY | 18.55 | 18.68 | 18.1 | 18.23 | 18.23 | -0.19 (-1.03%) | 1,598,182 |
| 20 Oct 2022 | CNY | 18.65 | 18.94 | 18.04 | 18.42 | 18.42 | -0.23 (-1.23%) | 2,464,800 |
| 19 Oct 2022 | CNY | 18.51 | 19.78 | 18.51 | 18.65 | 18.65 | -0.05 (-0.27%) | 2,528,082 |
| 18 Oct 2022 | CNY | 19.1 | 19.22 | 18.51 | 18.7 | 18.7 | -0.25 (-1.32%) | 1,580,399 |
| 17 Oct 2022 | CNY | 18.68 | 19.03 | 18.5 | 18.95 | 18.95 | +0.2 (+1.07%) | 1,598,100 |
| 14 Oct 2022 | CNY | 18 | 18.98 | 17.97 | 18.75 | 18.75 | +0.68 (+3.76%) | 2,621,900 |
