| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 17.49 | 17.6 | 16.75 | 17.11 | 17.11 | -0.39 (-2.23%) | 655,038 |
| 22 Nov 2022 | CNY | 17.86 | 17.97 | 17.27 | 17.5 | 17.5 | -0.3 (-1.69%) | 557,364 |
| 21 Nov 2022 | CNY | 17.64 | 17.82 | 17.25 | 17.8 | 17.8 | +0.16 (+0.91%) | 530,632 |
| 18 Nov 2022 | CNY | 17.85 | 17.97 | 17.56 | 17.64 | 17.64 | -0.2 (-1.12%) | 500,357 |
| 17 Nov 2022 | CNY | 17.51 | 17.85 | 17.42 | 17.84 | 17.84 | +0.24 (+1.36%) | 590,282 |
| 16 Nov 2022 | CNY | 17.63 | 17.9 | 17.44 | 17.6 | 17.6 | -0.03 (-0.17%) | 467,757 |
| 15 Nov 2022 | CNY | 17.17 | 17.78 | 16.92 | 17.63 | 17.63 | +0.51 (+2.98%) | 933,401 |
| 14 Nov 2022 | CNY | 17.04 | 17.25 | 16.91 | 17.12 | 17.12 | +0.03 (+0.18%) | 388,760 |
| 11 Nov 2022 | CNY | 17.29 | 17.4 | 17.04 | 17.09 | 17.09 | +0.2 (+1.18%) | 869,289 |
| 10 Nov 2022 | CNY | 17.28 | 17.43 | 16.8 | 16.89 | 16.89 | -0.4 (-2.31%) | 666,849 |
| 9 Nov 2022 | CNY | 17.18 | 17.54 | 17.18 | 17.29 | 17.29 | -0.09 (-0.52%) | 555,958 |
| 8 Nov 2022 | CNY | 17.44 | 17.55 | 17.05 | 17.38 | 17.38 | +0.03 (+0.17%) | 475,932 |
| 7 Nov 2022 | CNY | 17.67 | 17.68 | 17.28 | 17.35 | 17.35 | -0.23 (-1.31%) | 663,392 |
| 4 Nov 2022 | CNY | 17.8 | 17.8 | 17.33 | 17.58 | 17.58 | 0.0 (0.0%) | 624,251 |
| 3 Nov 2022 | CNY | 17.6 | 17.68 | 17.27 | 17.58 | 17.58 | +0.11 (+0.63%) | 594,556 |
| 2 Nov 2022 | CNY | 17.58 | 17.7 | 17.17 | 17.47 | 17.47 | +0.3 (+1.75%) | 1,068,191 |
| 1 Nov 2022 | CNY | 17.28 | 17.35 | 16.73 | 17.17 | 17.17 | +0.36 (+2.14%) | 1,859,089 |
| 31 Oct 2022 | CNY | 15.88 | 16.97 | 15.88 | 16.81 | 16.81 | +1.38 (+8.94%) | 1,509,631 |
| 28 Oct 2022 | CNY | 16.26 | 16.35 | 15.3 | 15.43 | 15.43 | -0.77 (-4.75%) | 421,166 |
| 27 Oct 2022 | CNY | 16.18 | 16.55 | 16.04 | 16.2 | 16.2 | +0.13 (+0.81%) | 651,851 |
| 26 Oct 2022 | CNY | 15.73 | 16.16 | 15.56 | 16.07 | 16.07 | +0.38 (+2.42%) | 506,808 |
| 25 Oct 2022 | CNY | 15.92 | 15.96 | 15.26 | 15.69 | 15.69 | +0.11 (+0.71%) | 539,015 |
| 24 Oct 2022 | CNY | 15.84 | 16.16 | 15.58 | 15.58 | 15.58 | -0.42 (-2.63%) | 460,638 |
| 21 Oct 2022 | CNY | 16.13 | 16.23 | 15.78 | 16 | 16 | 0.0 (0.0%) | 426,701 |
| 20 Oct 2022 | CNY | 16 | 16.12 | 15.6 | 16 | 16 | 0.0 (0.0%) | 644,959 |
| 19 Oct 2022 | CNY | 15.5 | 16.29 | 15.5 | 16 | 16 | +0.38 (+2.43%) | 1,031,846 |
| 18 Oct 2022 | CNY | 15.67 | 15.75 | 15.25 | 15.62 | 15.62 | -0.03 (-0.19%) | 472,453 |
| 17 Oct 2022 | CNY | 15.45 | 15.67 | 15.2 | 15.65 | 15.65 | +0.48 (+3.16%) | 646,782 |
| 14 Oct 2022 | CNY | 15.06 | 15.31 | 15.01 | 15.17 | 15.17 | +0.12 (+0.80%) | 437,554 |
| 13 Oct 2022 | CNY | 14.75 | 15.08 | 14.63 | 15.05 | 15.05 | +0.3 (+2.03%) | 566,216 |
