| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 20.5 | 20.81 | 20.23 | 20.3 | 20.3 | -0.15 (-0.73%) | 6,884,545 |
| 21 Nov 2022 | CNY | 20.4 | 20.96 | 20.3 | 20.45 | 20.45 | -0.16 (-0.78%) | 6,885,446 |
| 18 Nov 2022 | CNY | 21.4 | 21.7 | 20.61 | 20.61 | 20.61 | -0.85 (-3.96%) | 11,722,449 |
| 17 Nov 2022 | CNY | 20.76 | 21.63 | 20.5 | 21.46 | 21.46 | +0.57 (+2.73%) | 14,748,305 |
| 16 Nov 2022 | CNY | 20.85 | 21.08 | 20.7 | 20.89 | 20.89 | +0.03 (+0.14%) | 10,686,674 |
| 15 Nov 2022 | CNY | 19.98 | 20.94 | 19.98 | 20.86 | 20.86 | +0.71 (+3.52%) | 14,964,628 |
| 14 Nov 2022 | CNY | 20.05 | 20.45 | 19.67 | 20.15 | 20.15 | +0.39 (+1.97%) | 10,708,942 |
| 11 Nov 2022 | CNY | 20.09 | 20.26 | 19.75 | 19.76 | 19.76 | +0.19 (+0.97%) | 8,615,166 |
| 10 Nov 2022 | CNY | 20.12 | 20.2 | 19.55 | 19.57 | 19.57 | -0.49 (-2.44%) | 10,937,777 |
| 9 Nov 2022 | CNY | 20.12 | 20.45 | 20.02 | 20.06 | 20.06 | -0.23 (-1.13%) | 6,614,764 |
| 8 Nov 2022 | CNY | 20.65 | 20.77 | 20.08 | 20.29 | 20.29 | -0.16 (-0.78%) | 7,959,628 |
| 7 Nov 2022 | CNY | 20.53 | 21.06 | 20.33 | 20.45 | 20.45 | -0.29 (-1.40%) | 11,059,025 |
| 4 Nov 2022 | CNY | 20.9 | 20.98 | 20.5 | 20.74 | 20.74 | -0.14 (-0.67%) | 10,252,751 |
| 3 Nov 2022 | CNY | 20.23 | 21.11 | 20.21 | 20.88 | 20.88 | +0.4 (+1.95%) | 12,788,407 |
| 2 Nov 2022 | CNY | 20.51 | 20.93 | 20.39 | 20.48 | 20.48 | -0.01 (-0.05%) | 10,591,125 |
| 1 Nov 2022 | CNY | 20.2 | 20.58 | 20.12 | 20.49 | 20.49 | +0.18 (+0.89%) | 12,516,602 |
| 31 Oct 2022 | CNY | 20.04 | 20.84 | 20 | 20.31 | 20.31 | +0.13 (+0.64%) | 14,410,418 |
| 28 Oct 2022 | CNY | 19.7 | 20.6 | 19.56 | 20.18 | 20.18 | +0.37 (+1.87%) | 22,509,246 |
| 27 Oct 2022 | CNY | 19.48 | 20.28 | 19.23 | 19.81 | 19.81 | +0.23 (+1.17%) | 15,836,399 |
| 26 Oct 2022 | CNY | 19.45 | 19.7 | 18.63 | 19.58 | 19.58 | +0.36 (+1.87%) | 14,273,341 |
| 25 Oct 2022 | CNY | 19.25 | 19.55 | 19.05 | 19.22 | 19.22 | -0.18 (-0.93%) | 8,054,086 |
| 24 Oct 2022 | CNY | 19.04 | 19.77 | 19.04 | 19.4 | 19.4 | +0.28 (+1.46%) | 12,726,888 |
| 21 Oct 2022 | CNY | 18.88 | 19.48 | 18.55 | 19.12 | 19.12 | +0.23 (+1.22%) | 11,956,550 |
| 20 Oct 2022 | CNY | 18.25 | 19.26 | 18.25 | 18.89 | 18.89 | +0.52 (+2.83%) | 14,668,180 |
| 19 Oct 2022 | CNY | 18.6 | 18.72 | 18.33 | 18.37 | 18.37 | -0.13 (-0.70%) | 5,875,776 |
| 18 Oct 2022 | CNY | 18.64 | 18.77 | 18.36 | 18.5 | 18.5 | -0.15 (-0.80%) | 5,884,705 |
| 17 Oct 2022 | CNY | 18.01 | 18.78 | 17.98 | 18.65 | 18.65 | +0.61 (+3.38%) | 9,859,132 |
| 14 Oct 2022 | CNY | 18.02 | 18.22 | 17.83 | 18.04 | 18.04 | +0.21 (+1.18%) | 7,420,070 |
| 13 Oct 2022 | CNY | 17.8 | 18.04 | 17.65 | 17.83 | 17.83 | +0.03 (+0.17%) | 7,165,806 |
| 12 Oct 2022 | CNY | 16.78 | 17.85 | 16.67 | 17.8 | 17.8 | +1.02 (+6.08%) | 11,904,191 |
