| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 20.25 | 20.7 | 19.81 | 20.3 | 20.3 | -0.11 (-0.54%) | 3,051,458 |
| 22 Nov 2022 | CNY | 20.76 | 21.39 | 20.2 | 20.41 | 20.41 | -0.71 (-3.36%) | 3,418,991 |
| 21 Nov 2022 | CNY | 21.12 | 21.33 | 20.73 | 21.12 | 21.12 | +0.02 (+0.09%) | 2,132,822 |
| 18 Nov 2022 | CNY | 21.76 | 22.12 | 21.1 | 21.1 | 21.1 | -0.8 (-3.65%) | 3,825,463 |
| 17 Nov 2022 | CNY | 22.22 | 22.32 | 21.45 | 21.9 | 21.9 | -0.02 (-0.09%) | 1,957,256 |
| 16 Nov 2022 | CNY | 21.58 | 22 | 21.1 | 21.92 | 21.92 | +0.47 (+2.19%) | 3,332,202 |
| 15 Nov 2022 | CNY | 22 | 22 | 21 | 21.45 | 21.45 | -0.14 (-0.65%) | 5,486,777 |
| 14 Nov 2022 | CNY | 20.57 | 22.28 | 20.51 | 21.59 | 21.59 | -0.27 (-1.24%) | 7,549,062 |
| 11 Nov 2022 | CNY | 22.83 | 22.9 | 21.73 | 21.86 | 21.86 | -0.52 (-2.32%) | 6,101,392 |
| 10 Nov 2022 | CNY | 21.68 | 22.82 | 21.62 | 22.38 | 22.38 | +0.68 (+3.13%) | 5,239,663 |
| 9 Nov 2022 | CNY | 21.23 | 22.1 | 20.92 | 21.7 | 21.7 | +0.47 (+2.21%) | 3,313,321 |
| 8 Nov 2022 | CNY | 21.43 | 21.96 | 21.06 | 21.23 | 21.23 | +0.01 (+0.05%) | 3,332,077 |
| 7 Nov 2022 | CNY | 21.66 | 22.26 | 20.98 | 21.22 | 21.22 | -0.44 (-2.03%) | 5,575,218 |
| 4 Nov 2022 | CNY | 21.24 | 22.06 | 21.01 | 21.66 | 21.66 | +0.5 (+2.36%) | 4,773,751 |
| 3 Nov 2022 | CNY | 20.41 | 21.66 | 20.15 | 21.16 | 21.16 | +0.79 (+3.88%) | 4,292,618 |
| 2 Nov 2022 | CNY | 19.72 | 21.12 | 19.57 | 20.37 | 20.37 | +0.5 (+2.52%) | 5,688,356 |
| 1 Nov 2022 | CNY | 19.89 | 20.13 | 18.8 | 19.87 | 19.87 | -0.12 (-0.60%) | 7,288,552 |
| 31 Oct 2022 | CNY | 21 | 21 | 19.41 | 19.99 | 19.99 | -0.64 (-3.10%) | 6,897,110 |
| 28 Oct 2022 | CNY | 21.23 | 22.1 | 20.45 | 20.63 | 20.63 | -0.93 (-4.31%) | 5,201,407 |
| 27 Oct 2022 | CNY | 20.91 | 22.17 | 20.8 | 21.56 | 21.56 | +0.38 (+1.79%) | 4,959,515 |
| 26 Oct 2022 | CNY | 20.72 | 21.7 | 20.57 | 21.18 | 21.18 | +0.41 (+1.97%) | 3,423,750 |
| 25 Oct 2022 | CNY | 20.63 | 21 | 19.85 | 20.77 | 20.77 | +0.28 (+1.37%) | 5,265,747 |
| 24 Oct 2022 | CNY | 21.48 | 21.96 | 20.4 | 20.49 | 20.49 | -1.15 (-5.31%) | 6,559,919 |
| 21 Oct 2022 | CNY | 21.21 | 21.95 | 20.75 | 21.64 | 21.64 | +0.54 (+2.56%) | 6,372,187 |
| 20 Oct 2022 | CNY | 20.2 | 22 | 20.1 | 21.1 | 21.1 | +0.69 (+3.38%) | 9,889,490 |
| 19 Oct 2022 | CNY | 20 | 21.16 | 19.91 | 20.41 | 20.41 | -0.27 (-1.31%) | 9,071,096 |
| 18 Oct 2022 | CNY | 19.33 | 21.18 | 19.05 | 20.68 | 20.68 | +1.1 (+5.62%) | 15,008,115 |
| 17 Oct 2022 | CNY | 20.78 | 21.55 | 19.02 | 19.58 | 19.58 | +0.3 (+1.56%) | 23,288,555 |
| 14 Oct 2022 | CNY | 17.6 | 19.28 | 17.6 | 19.28 | 19.28 | +3.21 (+19.98%) | 10,145,573 |
| 13 Oct 2022 | CNY | 15.59 | 16.23 | 15.54 | 16.07 | 16.07 | +0.53 (+3.41%) | 3,105,890 |
