| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 19.5 | 19.76 | 19.32 | 19.41 | 19.41 | +0.03 (+0.15%) | 1,221,404 |
| 23 Nov 2022 | CNY | 20.01 | 20.04 | 18.97 | 19.38 | 19.38 | -0.48 (-2.42%) | 2,369,474 |
| 22 Nov 2022 | CNY | 20.19 | 20.65 | 19.79 | 19.86 | 19.86 | -0.49 (-2.41%) | 2,543,290 |
| 21 Nov 2022 | CNY | 20.43 | 20.8 | 20.11 | 20.35 | 20.35 | -0.24 (-1.17%) | 2,131,865 |
| 18 Nov 2022 | CNY | 20.72 | 21.31 | 20.51 | 20.59 | 20.59 | -0.29 (-1.39%) | 3,276,756 |
| 17 Nov 2022 | CNY | 20.26 | 21.05 | 20.05 | 20.88 | 20.88 | +0.38 (+1.85%) | 3,949,875 |
| 16 Nov 2022 | CNY | 20.51 | 21.37 | 20.15 | 20.5 | 20.5 | +0.31 (+1.54%) | 4,906,458 |
| 15 Nov 2022 | CNY | 19.09 | 20.48 | 18.92 | 20.19 | 20.19 | +1.08 (+5.65%) | 4,446,232 |
| 14 Nov 2022 | CNY | 19.32 | 19.51 | 18.93 | 19.11 | 19.11 | -0.23 (-1.19%) | 2,238,187 |
| 11 Nov 2022 | CNY | 20.09 | 20.3 | 19.34 | 19.34 | 19.34 | -0.3 (-1.53%) | 3,445,688 |
| 10 Nov 2022 | CNY | 19.75 | 20.25 | 19.56 | 19.64 | 19.64 | -0.18 (-0.91%) | 2,238,005 |
| 9 Nov 2022 | CNY | 20.13 | 20.4 | 19.72 | 19.82 | 19.82 | -0.33 (-1.64%) | 2,977,343 |
| 8 Nov 2022 | CNY | 20.6 | 20.71 | 20.03 | 20.15 | 20.15 | -0.2 (-0.98%) | 2,728,299 |
| 7 Nov 2022 | CNY | 20.1 | 20.79 | 20.1 | 20.35 | 20.35 | +0.17 (+0.84%) | 3,405,533 |
| 4 Nov 2022 | CNY | 20.02 | 20.47 | 19.77 | 20.18 | 20.18 | -0.03 (-0.15%) | 4,739,093 |
| 3 Nov 2022 | CNY | 19.35 | 20.8 | 19.1 | 20.21 | 20.21 | +0.77 (+3.96%) | 6,194,771 |
| 2 Nov 2022 | CNY | 19.54 | 19.94 | 19.37 | 19.44 | 19.44 | +0.04 (+0.21%) | 3,450,600 |
| 1 Nov 2022 | CNY | 19.2 | 19.78 | 19.05 | 19.4 | 19.4 | +0.24 (+1.25%) | 3,691,295 |
| 31 Oct 2022 | CNY | 18.56 | 19.78 | 18.45 | 19.16 | 19.16 | 0.0 (0.0%) | 3,792,980 |
| 28 Oct 2022 | CNY | 19.81 | 20.38 | 18.9 | 19.16 | 19.16 | -0.74 (-3.72%) | 5,051,123 |
| 27 Oct 2022 | CNY | 20.7 | 20.85 | 19.72 | 19.9 | 19.9 | -1.05 (-5.01%) | 7,171,527 |
| 26 Oct 2022 | CNY | 20.27 | 21.19 | 20.13 | 20.95 | 20.95 | +0.75 (+3.71%) | 7,797,568 |
| 25 Oct 2022 | CNY | 20.48 | 21.75 | 20.2 | 20.2 | 20.2 | -0.71 (-3.40%) | 9,191,027 |
| 24 Oct 2022 | CNY | 20.99 | 22.99 | 20.67 | 20.91 | 20.91 | -1.14 (-5.17%) | 13,266,828 |
| 21 Oct 2022 | CNY | 22.66 | 24.38 | 21.56 | 22.05 | 22.05 | +1.17 (+5.60%) | 21,965,517 |
| 20 Oct 2022 | CNY | 17.5 | 20.88 | 17.36 | 20.88 | 20.88 | +3.48 (+20%) | 10,893,793 |
| 19 Oct 2022 | CNY | 17.57 | 17.65 | 17.27 | 17.4 | 17.4 | -0.06 (-0.34%) | 3,082,672 |
| 18 Oct 2022 | CNY | 17.6 | 17.77 | 17.36 | 17.46 | 17.46 | -0.11 (-0.63%) | 3,434,077 |
| 17 Oct 2022 | CNY | 17.09 | 17.67 | 17.07 | 17.57 | 17.57 | +0.36 (+2.09%) | 3,991,254 |
| 14 Oct 2022 | CNY | 17.06 | 17.36 | 16.85 | 17.21 | 17.21 | +0.42 (+2.50%) | 4,228,418 |
