| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 18 | 18.26 | 17.52 | 17.82 | 17.82 | -0.24 (-1.33%) | 746,544 |
| 21 Nov 2022 | CNY | 18.38 | 18.38 | 17.73 | 18.06 | 18.06 | -0.25 (-1.37%) | 831,948 |
| 18 Nov 2022 | CNY | 18.2 | 18.8 | 18.11 | 18.31 | 18.31 | -0.15 (-0.81%) | 1,050,483 |
| 17 Nov 2022 | CNY | 17.97 | 18.49 | 17.9 | 18.46 | 18.46 | +0.29 (+1.60%) | 1,016,463 |
| 16 Nov 2022 | CNY | 18.2 | 18.45 | 17.93 | 18.17 | 18.17 | -0.04 (-0.22%) | 639,350 |
| 15 Nov 2022 | CNY | 17.44 | 18.29 | 17.44 | 18.21 | 18.21 | +0.63 (+3.58%) | 748,983 |
| 14 Nov 2022 | CNY | 17.75 | 17.8 | 17.4 | 17.58 | 17.58 | -0.16 (-0.90%) | 605,006 |
| 11 Nov 2022 | CNY | 18.01 | 18.18 | 17.39 | 17.74 | 17.74 | +0.29 (+1.66%) | 1,042,702 |
| 10 Nov 2022 | CNY | 17.82 | 18.06 | 17.3 | 17.45 | 17.45 | -0.47 (-2.62%) | 1,040,222 |
| 9 Nov 2022 | CNY | 17.65 | 18.3 | 17.45 | 17.92 | 17.92 | +0.11 (+0.62%) | 944,170 |
| 8 Nov 2022 | CNY | 17.85 | 17.88 | 17.33 | 17.81 | 17.81 | +0.08 (+0.45%) | 655,543 |
| 7 Nov 2022 | CNY | 17.7 | 18 | 17.51 | 17.73 | 17.73 | -0.26 (-1.45%) | 786,292 |
| 4 Nov 2022 | CNY | 17.75 | 18.08 | 17.47 | 17.99 | 17.99 | +0.24 (+1.35%) | 980,389 |
| 3 Nov 2022 | CNY | 17.78 | 17.95 | 17.37 | 17.75 | 17.75 | +0.06 (+0.34%) | 887,980 |
| 2 Nov 2022 | CNY | 17.44 | 17.84 | 17.38 | 17.69 | 17.69 | +0.25 (+1.43%) | 540,199 |
| 1 Nov 2022 | CNY | 17.41 | 17.58 | 17 | 17.44 | 17.44 | +0.3 (+1.75%) | 914,236 |
| 31 Oct 2022 | CNY | 16.52 | 17.26 | 16.45 | 17.14 | 17.14 | +0.51 (+3.07%) | 1,083,580 |
| 28 Oct 2022 | CNY | 17.1 | 17.8 | 16.62 | 16.63 | 16.63 | -0.57 (-3.31%) | 887,841 |
| 27 Oct 2022 | CNY | 17.33 | 17.69 | 17.11 | 17.2 | 17.2 | +0.01 (+0.06%) | 697,557 |
| 26 Oct 2022 | CNY | 16.41 | 17.45 | 16.21 | 17.19 | 17.19 | +0.84 (+5.14%) | 1,034,440 |
| 25 Oct 2022 | CNY | 16.66 | 16.72 | 16.05 | 16.35 | 16.35 | -0.31 (-1.86%) | 611,844 |
| 24 Oct 2022 | CNY | 17.13 | 17.25 | 16.47 | 16.66 | 16.66 | -0.32 (-1.88%) | 880,779 |
| 21 Oct 2022 | CNY | 17.87 | 17.87 | 16.78 | 16.98 | 16.98 | -0.05 (-0.29%) | 435,673 |
| 20 Oct 2022 | CNY | 16.61 | 17.5 | 16.61 | 17.03 | 17.03 | +0.12 (+0.71%) | 715,096 |
| 19 Oct 2022 | CNY | 17.23 | 17.28 | 16.88 | 16.91 | 16.91 | -0.32 (-1.86%) | 561,191 |
| 18 Oct 2022 | CNY | 16.86 | 17.66 | 16.77 | 17.23 | 17.23 | +0.21 (+1.23%) | 930,676 |
| 17 Oct 2022 | CNY | 16.38 | 17.21 | 16.15 | 17.02 | 17.02 | +0.54 (+3.28%) | 796,072 |
| 14 Oct 2022 | CNY | 16.26 | 16.73 | 16 | 16.48 | 16.48 | +0.3 (+1.85%) | 733,987 |
| 13 Oct 2022 | CNY | 15.82 | 16.93 | 15.52 | 16.18 | 16.18 | +0.35 (+2.21%) | 1,604,618 |
| 12 Oct 2022 | CNY | 15.24 | 15.83 | 14.95 | 15.83 | 15.83 | +0.59 (+3.87%) | 1,004,074 |
