| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 20.52 | 20.61 | 20.02 | 20.17 | 20.17 | -0.32 (-1.56%) | 485,995 |
| 11 Nov 2022 | CNY | 21.43 | 21.43 | 20.41 | 20.49 | 20.49 | -0.36 (-1.73%) | 620,646 |
| 10 Nov 2022 | CNY | 21.49 | 21.49 | 20.54 | 20.85 | 20.85 | -0.44 (-2.07%) | 499,657 |
| 9 Nov 2022 | CNY | 21.64 | 21.64 | 21.11 | 21.29 | 21.29 | -0.26 (-1.21%) | 359,645 |
| 8 Nov 2022 | CNY | 21.74 | 21.74 | 21.2 | 21.55 | 21.55 | -0.02 (-0.09%) | 380,479 |
| 7 Nov 2022 | CNY | 21.92 | 22.04 | 21.51 | 21.57 | 21.57 | -0.28 (-1.28%) | 519,865 |
| 4 Nov 2022 | CNY | 22.17 | 22.17 | 21.7 | 21.85 | 21.85 | +0.01 (+0.05%) | 421,107 |
| 3 Nov 2022 | CNY | 21.46 | 22.15 | 21.1 | 21.84 | 21.84 | +0.33 (+1.53%) | 561,984 |
| 2 Nov 2022 | CNY | 21.5 | 21.85 | 20.97 | 21.51 | 21.51 | +0.29 (+1.37%) | 723,022 |
| 1 Nov 2022 | CNY | 19.79 | 21.27 | 19.79 | 21.22 | 21.22 | +1.26 (+6.31%) | 803,925 |
| 31 Oct 2022 | CNY | 19.62 | 20.32 | 19.39 | 19.96 | 19.96 | +0.63 (+3.26%) | 606,923 |
| 28 Oct 2022 | CNY | 20.3 | 20.71 | 19.22 | 19.33 | 19.33 | -1.05 (-5.15%) | 885,004 |
| 27 Oct 2022 | CNY | 21.66 | 21.78 | 20.33 | 20.38 | 20.38 | -0.97 (-4.54%) | 848,107 |
| 26 Oct 2022 | CNY | 21.46 | 21.87 | 20.88 | 21.35 | 21.35 | +0.08 (+0.38%) | 844,801 |
| 25 Oct 2022 | CNY | 22.2 | 22.2 | 20.82 | 21.27 | 21.27 | -0.39 (-1.80%) | 882,396 |
| 24 Oct 2022 | CNY | 20.3 | 22.79 | 19.81 | 21.66 | 21.66 | +1.58 (+7.87%) | 1,558,004 |
| 21 Oct 2022 | CNY | 20.6 | 20.6 | 19.88 | 20.08 | 20.08 | -0.19 (-0.94%) | 331,492 |
| 20 Oct 2022 | CNY | 20.2 | 20.55 | 19.68 | 20.27 | 20.27 | -0.09 (-0.44%) | 447,272 |
| 19 Oct 2022 | CNY | 20.83 | 21.5 | 20.33 | 20.36 | 20.36 | -0.47 (-2.26%) | 373,033 |
| 18 Oct 2022 | CNY | 20.67 | 21.29 | 20.4 | 20.83 | 20.83 | +0.16 (+0.77%) | 443,522 |
| 17 Oct 2022 | CNY | 19.98 | 20.75 | 19.94 | 20.67 | 20.67 | +0.76 (+3.82%) | 421,366 |
| 14 Oct 2022 | CNY | 20.07 | 20.2 | 19.53 | 19.91 | 19.91 | +0.39 (+2.00%) | 412,583 |
| 13 Oct 2022 | CNY | 18.84 | 20.04 | 18.72 | 19.52 | 19.52 | +0.68 (+3.61%) | 852,639 |
| 12 Oct 2022 | CNY | 18.42 | 18.91 | 17.74 | 18.84 | 18.84 | +0.74 (+4.09%) | 258,868 |
| 11 Oct 2022 | CNY | 18.23 | 18.33 | 17.7 | 18.1 | 18.1 | +0.17 (+0.95%) | 179,592 |
| 10 Oct 2022 | CNY | 18.69 | 18.69 | 17.92 | 17.93 | 17.93 | -0.59 (-3.19%) | 227,825 |
| 30 Sep 2022 | CNY | 19.28 | 19.33 | 18.5 | 18.52 | 18.52 | -0.3 (-1.59%) | 182,871 |
| 29 Sep 2022 | CNY | 19.18 | 19.4 | 18.75 | 18.82 | 18.82 | -0.27 (-1.41%) | 244,555 |
| 28 Sep 2022 | CNY | 19.54 | 19.66 | 18.91 | 19.09 | 19.09 | -0.45 (-2.30%) | 184,349 |
| 27 Sep 2022 | CNY | 19.19 | 19.62 | 19.01 | 19.54 | 19.54 | +0.54 (+2.84%) | 268,775 |
