| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 15.89 | 15.96 | 15.18 | 15.3 | 15.3 | -0.67 (-4.20%) | 1,952,823 |
| 22 Nov 2022 | CNY | 16.78 | 16.95 | 15.85 | 15.97 | 15.97 | -0.81 (-4.83%) | 2,863,634 |
| 21 Nov 2022 | CNY | 16.73 | 17.03 | 16.64 | 16.78 | 16.78 | +0.05 (+0.30%) | 1,535,805 |
| 18 Nov 2022 | CNY | 17.06 | 17.44 | 16.73 | 16.73 | 16.73 | -0.31 (-1.82%) | 2,744,460 |
| 17 Nov 2022 | CNY | 17.11 | 17.18 | 16.96 | 17.04 | 17.04 | -0.19 (-1.10%) | 1,293,946 |
| 16 Nov 2022 | CNY | 17.15 | 17.75 | 17.01 | 17.23 | 17.23 | +0.17 (+1.00%) | 1,697,004 |
| 15 Nov 2022 | CNY | 17.17 | 17.25 | 16.77 | 17.06 | 17.06 | -0.1 (-0.58%) | 1,556,842 |
| 14 Nov 2022 | CNY | 16.8 | 17.39 | 16.5 | 17.16 | 17.16 | +0.31 (+1.84%) | 1,919,732 |
| 11 Nov 2022 | CNY | 16.96 | 17.66 | 16.85 | 16.85 | 16.85 | +0.05 (+0.30%) | 3,005,215 |
| 10 Nov 2022 | CNY | 17.09 | 17.29 | 16.75 | 16.8 | 16.8 | -0.16 (-0.94%) | 2,362,319 |
| 9 Nov 2022 | CNY | 17.01 | 17.28 | 16.73 | 16.96 | 16.96 | -0.09 (-0.53%) | 1,787,317 |
| 8 Nov 2022 | CNY | 16.99 | 17.22 | 16.9 | 17.05 | 17.05 | -0.02 (-0.12%) | 1,248,801 |
| 7 Nov 2022 | CNY | 17.21 | 17.4 | 16.96 | 17.07 | 17.07 | -0.14 (-0.81%) | 1,250,032 |
| 4 Nov 2022 | CNY | 17.38 | 17.71 | 17.13 | 17.21 | 17.21 | -0.07 (-0.41%) | 1,424,691 |
| 3 Nov 2022 | CNY | 16.98 | 17.38 | 16.87 | 17.28 | 17.28 | +0.18 (+1.05%) | 1,836,034 |
| 2 Nov 2022 | CNY | 17.15 | 17.36 | 16.94 | 17.1 | 17.1 | +0.08 (+0.47%) | 2,368,077 |
| 1 Nov 2022 | CNY | 16.4 | 17.14 | 16.19 | 17.02 | 17.02 | +0.8 (+4.93%) | 1,999,268 |
| 31 Oct 2022 | CNY | 15.67 | 16.68 | 15.67 | 16.22 | 16.22 | +0.73 (+4.71%) | 1,784,304 |
| 28 Oct 2022 | CNY | 15.9 | 16.18 | 15.3 | 15.49 | 15.49 | -0.49 (-3.07%) | 803,183 |
| 27 Oct 2022 | CNY | 16.1 | 16.1 | 15.71 | 15.98 | 15.98 | -0.11 (-0.68%) | 897,015 |
| 26 Oct 2022 | CNY | 15.47 | 16.39 | 15.37 | 16.09 | 16.09 | +0.68 (+4.41%) | 1,387,522 |
| 25 Oct 2022 | CNY | 15.6 | 15.6 | 14.88 | 15.41 | 15.41 | -0.2 (-1.28%) | 1,038,184 |
| 24 Oct 2022 | CNY | 16.17 | 16.17 | 15.4 | 15.61 | 15.61 | -0.37 (-2.32%) | 998,850 |
| 21 Oct 2022 | CNY | 16.35 | 16.35 | 15.65 | 15.98 | 15.98 | -0.19 (-1.18%) | 1,060,661 |
| 20 Oct 2022 | CNY | 16.42 | 16.85 | 15.98 | 16.17 | 16.17 | -0.25 (-1.52%) | 1,493,207 |
| 19 Oct 2022 | CNY | 18.08 | 18.08 | 16.41 | 16.42 | 16.42 | -1.66 (-9.18%) | 3,463,531 |
| 18 Oct 2022 | CNY | 18.45 | 18.45 | 17.92 | 18.08 | 18.08 | -0.09 (-0.50%) | 1,831,196 |
| 17 Oct 2022 | CNY | 18.4 | 18.78 | 18.13 | 18.17 | 18.17 | -0.24 (-1.30%) | 1,974,137 |
| 14 Oct 2022 | CNY | 17.98 | 18.75 | 17.76 | 18.41 | 18.41 | +0.69 (+3.89%) | 2,245,927 |
| 13 Oct 2022 | CNY | 17.33 | 18.25 | 17.14 | 17.72 | 17.72 | +0.43 (+2.49%) | 1,809,371 |
