| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 21.63 | 21.87 | 21.01 | 21.22 | 21.22 | -0.63 (-2.88%) | 3,713,299 |
| 11 Nov 2022 | CNY | 21.91 | 22.35 | 21.4 | 21.85 | 21.85 | +0.52 (+2.44%) | 4,640,792 |
| 10 Nov 2022 | CNY | 21.95 | 22.18 | 21.22 | 21.33 | 21.33 | -0.62 (-2.82%) | 3,330,857 |
| 9 Nov 2022 | CNY | 22.4 | 22.53 | 21.9 | 21.95 | 21.95 | -0.45 (-2.01%) | 2,650,563 |
| 8 Nov 2022 | CNY | 22.88 | 23.05 | 22.23 | 22.4 | 22.4 | -0.48 (-2.10%) | 3,669,774 |
| 7 Nov 2022 | CNY | 22.97 | 23.25 | 22.45 | 22.88 | 22.88 | -0.18 (-0.78%) | 4,792,562 |
| 4 Nov 2022 | CNY | 23.18 | 23.4 | 22.99 | 23.06 | 23.06 | -0.09 (-0.39%) | 5,435,272 |
| 3 Nov 2022 | CNY | 22.74 | 23.48 | 22.7 | 23.15 | 23.15 | +0.2 (+0.87%) | 4,880,319 |
| 2 Nov 2022 | CNY | 22.3 | 23.1 | 22.1 | 22.95 | 22.95 | +0.51 (+2.27%) | 6,761,633 |
| 1 Nov 2022 | CNY | 22.52 | 22.78 | 21.85 | 22.44 | 22.44 | +0.03 (+0.13%) | 4,732,305 |
| 31 Oct 2022 | CNY | 21.99 | 23.03 | 21.7 | 22.41 | 22.41 | +0.92 (+4.28%) | 7,414,970 |
| 28 Oct 2022 | CNY | 22 | 22.64 | 21.3 | 21.49 | 21.49 | -0.71 (-3.20%) | 4,225,927 |
| 27 Oct 2022 | CNY | 22.17 | 22.66 | 22.02 | 22.2 | 22.2 | -0.06 (-0.27%) | 4,224,493 |
| 26 Oct 2022 | CNY | 21.69 | 22.44 | 21.2 | 22.26 | 22.26 | +0.79 (+3.68%) | 4,857,812 |
| 25 Oct 2022 | CNY | 21.88 | 21.9 | 20.88 | 21.47 | 21.47 | -0.05 (-0.23%) | 3,532,111 |
| 24 Oct 2022 | CNY | 21.7 | 22.17 | 21.26 | 21.52 | 21.52 | +0.04 (+0.19%) | 4,569,586 |
| 21 Oct 2022 | CNY | 21.01 | 21.95 | 20.13 | 21.48 | 21.48 | +0.56 (+2.68%) | 9,104,289 |
| 20 Oct 2022 | CNY | 19.21 | 21.5 | 19.11 | 20.92 | 20.92 | +1.69 (+8.79%) | 8,062,789 |
| 19 Oct 2022 | CNY | 19.19 | 19.59 | 19.01 | 19.23 | 19.23 | +0.04 (+0.21%) | 3,523,122 |
| 18 Oct 2022 | CNY | 19.31 | 19.58 | 19.02 | 19.19 | 19.19 | -0.17 (-0.88%) | 2,607,917 |
| 17 Oct 2022 | CNY | 19.3 | 19.57 | 19.01 | 19.36 | 19.36 | +0.28 (+1.47%) | 2,829,530 |
| 14 Oct 2022 | CNY | 19 | 19.35 | 18.89 | 19.08 | 19.08 | +0.26 (+1.38%) | 3,053,879 |
| 13 Oct 2022 | CNY | 18.26 | 19.19 | 18.12 | 18.82 | 18.82 | +0.49 (+2.67%) | 6,027,933 |
| 12 Oct 2022 | CNY | 17.47 | 18.48 | 17.06 | 18.33 | 18.33 | +0.74 (+4.21%) | 4,800,570 |
| 11 Oct 2022 | CNY | 18.37 | 18.6 | 17.45 | 17.59 | 17.59 | -0.82 (-4.45%) | 5,773,497 |
| 10 Oct 2022 | CNY | 19.71 | 19.78 | 18.1 | 18.41 | 18.41 | -1.39 (-7.02%) | 7,284,308 |
| 30 Sep 2022 | CNY | 20.74 | 20.9 | 19.8 | 19.8 | 19.8 | -0.86 (-4.16%) | 2,714,768 |
| 29 Sep 2022 | CNY | 20.7 | 21.1 | 20.46 | 20.66 | 20.66 | +0.26 (+1.27%) | 2,794,823 |
| 28 Sep 2022 | CNY | 21.68 | 21.79 | 20.4 | 20.4 | 20.4 | -1.3 (-5.99%) | 3,523,342 |
| 27 Sep 2022 | CNY | 20.8 | 21.87 | 20.6 | 21.7 | 21.7 | +1 (+4.83%) | 4,039,087 |
