| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 22.85 | 23.18 | 22.5 | 22.55 | 22.55 | -0.11 (-0.49%) | 492,812 |
| 17 Nov 2022 | CNY | 22.41 | 22.75 | 22.23 | 22.66 | 22.66 | +0.12 (+0.53%) | 400,961 |
| 16 Nov 2022 | CNY | 22.97 | 23.05 | 22.45 | 22.54 | 22.54 | -0.09 (-0.40%) | 656,373 |
| 15 Nov 2022 | CNY | 22.4 | 22.69 | 22.16 | 22.63 | 22.63 | +0.37 (+1.66%) | 500,325 |
| 14 Nov 2022 | CNY | 22.75 | 22.75 | 22.08 | 22.26 | 22.26 | -0.19 (-0.85%) | 409,706 |
| 11 Nov 2022 | CNY | 22.42 | 22.75 | 22.33 | 22.45 | 22.45 | +0.18 (+0.81%) | 478,414 |
| 10 Nov 2022 | CNY | 22.4 | 22.5 | 22.22 | 22.27 | 22.27 | -0.21 (-0.93%) | 357,089 |
| 9 Nov 2022 | CNY | 22.78 | 22.79 | 22.32 | 22.48 | 22.48 | -0.12 (-0.53%) | 357,972 |
| 8 Nov 2022 | CNY | 22.36 | 22.75 | 22.23 | 22.6 | 22.6 | +0.09 (+0.40%) | 493,026 |
| 7 Nov 2022 | CNY | 22.5 | 22.6 | 22.15 | 22.51 | 22.51 | +0.17 (+0.76%) | 407,806 |
| 4 Nov 2022 | CNY | 22.52 | 22.7 | 22.11 | 22.34 | 22.34 | -0.01 (-0.04%) | 616,912 |
| 3 Nov 2022 | CNY | 22.06 | 22.45 | 21.99 | 22.35 | 22.35 | +0.19 (+0.86%) | 597,234 |
| 2 Nov 2022 | CNY | 22.18 | 22.38 | 22.02 | 22.16 | 22.16 | +0.07 (+0.32%) | 540,827 |
| 1 Nov 2022 | CNY | 21.88 | 22.35 | 21.4 | 22.09 | 22.09 | +0.27 (+1.24%) | 710,528 |
| 31 Oct 2022 | CNY | 20.22 | 21.87 | 20.22 | 21.82 | 21.82 | +1.58 (+7.81%) | 1,067,821 |
| 28 Oct 2022 | CNY | 21.37 | 21.37 | 20.08 | 20.24 | 20.24 | -0.92 (-4.35%) | 504,873 |
| 27 Oct 2022 | CNY | 21.57 | 21.57 | 21.03 | 21.16 | 21.16 | -0.19 (-0.89%) | 257,437 |
| 26 Oct 2022 | CNY | 20.88 | 21.58 | 20.72 | 21.35 | 21.35 | +0.35 (+1.67%) | 743,904 |
| 25 Oct 2022 | CNY | 21.3 | 21.49 | 20.87 | 21 | 21 | -0.09 (-0.43%) | 265,806 |
| 24 Oct 2022 | CNY | 21.33 | 21.9 | 21.09 | 21.09 | 21.09 | -0.32 (-1.49%) | 408,818 |
| 21 Oct 2022 | CNY | 21.32 | 21.5 | 21.08 | 21.41 | 21.41 | -0.02 (-0.09%) | 222,370 |
| 20 Oct 2022 | CNY | 21.22 | 21.65 | 20.92 | 21.43 | 21.43 | +0.2 (+0.94%) | 434,946 |
| 19 Oct 2022 | CNY | 21.52 | 21.54 | 21.18 | 21.23 | 21.23 | -0.28 (-1.30%) | 422,905 |
| 18 Oct 2022 | CNY | 22.1 | 22.1 | 21.36 | 21.51 | 21.51 | -0.26 (-1.19%) | 430,459 |
| 17 Oct 2022 | CNY | 21.15 | 21.9 | 21.1 | 21.77 | 21.77 | +0.68 (+3.22%) | 739,408 |
| 14 Oct 2022 | CNY | 21 | 21.22 | 20.95 | 21.09 | 21.09 | +0.22 (+1.05%) | 267,942 |
| 13 Oct 2022 | CNY | 20.5 | 21.11 | 20.4 | 20.87 | 20.87 | +0.32 (+1.56%) | 341,895 |
| 12 Oct 2022 | CNY | 20.02 | 20.6 | 19.51 | 20.55 | 20.55 | +0.36 (+1.78%) | 306,755 |
| 11 Oct 2022 | CNY | 19.92 | 20.2 | 19.91 | 20.19 | 20.19 | +0.26 (+1.30%) | 192,470 |
| 10 Oct 2022 | CNY | 19.59 | 20 | 19.5 | 19.93 | 19.93 | +0.34 (+1.74%) | 378,532 |
