| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 16.26 | 16.43 | 16.1 | 16.1 | 16.1 | -0.01 (-0.06%) | 1,431,620 |
| 11 Nov 2022 | CNY | 16.07 | 16.2 | 15.94 | 16.11 | 16.11 | +0.24 (+1.51%) | 1,412,960 |
| 10 Nov 2022 | CNY | 15.71 | 15.95 | 15.66 | 15.87 | 15.87 | +0.07 (+0.44%) | 848,985 |
| 9 Nov 2022 | CNY | 15.96 | 15.97 | 15.77 | 15.8 | 15.8 | -0.09 (-0.57%) | 874,577 |
| 8 Nov 2022 | CNY | 15.6 | 15.98 | 15.56 | 15.89 | 15.89 | +0.28 (+1.79%) | 1,274,530 |
| 7 Nov 2022 | CNY | 15.59 | 15.72 | 15.45 | 15.61 | 15.61 | +0.06 (+0.39%) | 937,840 |
| 4 Nov 2022 | CNY | 15.49 | 15.56 | 15.37 | 15.55 | 15.55 | +0.17 (+1.11%) | 643,568 |
| 3 Nov 2022 | CNY | 15.3 | 15.41 | 15.19 | 15.38 | 15.38 | +0.01 (+0.07%) | 432,480 |
| 2 Nov 2022 | CNY | 15.25 | 15.41 | 15.15 | 15.37 | 15.37 | +0.1 (+0.65%) | 539,300 |
| 1 Nov 2022 | CNY | 14.89 | 15.28 | 14.89 | 15.27 | 15.27 | +0.38 (+2.55%) | 550,020 |
| 31 Oct 2022 | CNY | 14.83 | 14.96 | 14.62 | 14.89 | 14.89 | +0.01 (+0.07%) | 588,440 |
| 28 Oct 2022 | CNY | 15.16 | 15.4 | 14.84 | 14.88 | 14.88 | -0.57 (-3.69%) | 894,167 |
| 27 Oct 2022 | CNY | 15.3 | 15.55 | 15.3 | 15.45 | 15.45 | -0.03 (-0.19%) | 596,468 |
| 26 Oct 2022 | CNY | 15.29 | 15.54 | 15.13 | 15.48 | 15.48 | +0.27 (+1.78%) | 646,780 |
| 25 Oct 2022 | CNY | 15.15 | 15.36 | 15.04 | 15.21 | 15.21 | +0.01 (+0.07%) | 423,540 |
| 24 Oct 2022 | CNY | 15.58 | 15.61 | 15.17 | 15.2 | 15.2 | -0.18 (-1.17%) | 752,500 |
| 21 Oct 2022 | CNY | 15.58 | 15.6 | 15.35 | 15.38 | 15.38 | -0.11 (-0.71%) | 466,683 |
| 20 Oct 2022 | CNY | 15.6 | 15.6 | 15.32 | 15.49 | 15.49 | -0.01 (-0.06%) | 466,040 |
| 19 Oct 2022 | CNY | 15.68 | 15.7 | 15.43 | 15.5 | 15.5 | -0.18 (-1.15%) | 713,200 |
| 18 Oct 2022 | CNY | 15.72 | 15.78 | 15.59 | 15.68 | 15.68 | -0.01 (-0.06%) | 630,700 |
| 17 Oct 2022 | CNY | 15.54 | 15.72 | 15.51 | 15.69 | 15.69 | +0.13 (+0.84%) | 522,349 |
| 14 Oct 2022 | CNY | 15.38 | 15.66 | 15.3 | 15.56 | 15.56 | +0.29 (+1.90%) | 933,366 |
| 13 Oct 2022 | CNY | 15.12 | 15.43 | 15.11 | 15.27 | 15.27 | -0.02 (-0.13%) | 784,300 |
| 12 Oct 2022 | CNY | 15.12 | 15.33 | 14.7 | 15.29 | 15.29 | +0.11 (+0.72%) | 1,238,080 |
| 11 Oct 2022 | CNY | 15.29 | 15.59 | 14.88 | 15.18 | 15.18 | -0.12 (-0.78%) | 1,260,040 |
| 10 Oct 2022 | CNY | 15.3 | 15.64 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 842,683 |
| 30 Sep 2022 | CNY | 15.65 | 15.65 | 15.16 | 15.2 | 15.2 | -0.34 (-2.19%) | 1,139,567 |
| 29 Sep 2022 | CNY | 15.93 | 16 | 15.41 | 15.54 | 15.54 | -0.3 (-1.89%) | 1,217,783 |
| 28 Sep 2022 | CNY | 16.35 | 16.45 | 15.84 | 15.84 | 15.84 | -0.52 (-3.18%) | 912,740 |
| 27 Sep 2022 | CNY | 16.14 | 16.36 | 15.81 | 16.36 | 16.36 | +0.16 (+0.99%) | 1,275,120 |
