| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 17.54 | 17.85 | 16.98 | 17.14 | 17.14 | -0.5 (-2.83%) | 1,219,268 |
| 21 Nov 2022 | CNY | 17.4 | 17.93 | 17.3 | 17.64 | 17.64 | +0.12 (+0.68%) | 969,696 |
| 18 Nov 2022 | CNY | 18.5 | 18.5 | 17.47 | 17.52 | 17.52 | -0.85 (-4.63%) | 1,670,629 |
| 17 Nov 2022 | CNY | 18 | 18.45 | 17.61 | 18.37 | 18.37 | +0.05 (+0.27%) | 1,718,080 |
| 16 Nov 2022 | CNY | 17.78 | 19.2 | 17.7 | 18.32 | 18.32 | +0.55 (+3.10%) | 3,249,912 |
| 15 Nov 2022 | CNY | 17.45 | 17.87 | 17.28 | 17.77 | 17.77 | +0.29 (+1.66%) | 1,703,750 |
| 14 Nov 2022 | CNY | 18.02 | 18.18 | 17.32 | 17.48 | 17.48 | -0.6 (-3.32%) | 1,815,251 |
| 11 Nov 2022 | CNY | 18.25 | 18.75 | 17.98 | 18.08 | 18.08 | +0.18 (+1.01%) | 1,552,445 |
| 10 Nov 2022 | CNY | 18.78 | 18.79 | 17.78 | 17.9 | 17.9 | -0.88 (-4.69%) | 1,556,707 |
| 9 Nov 2022 | CNY | 19.21 | 19.48 | 18.7 | 18.78 | 18.78 | +0.03 (+0.16%) | 1,779,414 |
| 8 Nov 2022 | CNY | 18.45 | 18.91 | 18.39 | 18.75 | 18.75 | +0.19 (+1.02%) | 1,367,567 |
| 7 Nov 2022 | CNY | 18.69 | 19.14 | 18.29 | 18.56 | 18.56 | -0.13 (-0.70%) | 1,550,622 |
| 4 Nov 2022 | CNY | 19.01 | 19.31 | 18.68 | 18.69 | 18.69 | -0.34 (-1.79%) | 1,570,233 |
| 3 Nov 2022 | CNY | 18.86 | 19.26 | 18.26 | 19.03 | 19.03 | +0.42 (+2.26%) | 1,743,591 |
| 2 Nov 2022 | CNY | 18.93 | 18.93 | 18.42 | 18.61 | 18.61 | -0.06 (-0.32%) | 1,177,868 |
| 1 Nov 2022 | CNY | 19.49 | 19.49 | 18.35 | 18.67 | 18.67 | -0.35 (-1.84%) | 2,191,251 |
| 31 Oct 2022 | CNY | 17.7 | 19.5 | 17.49 | 19.02 | 19.02 | +1.32 (+7.46%) | 2,337,085 |
| 28 Oct 2022 | CNY | 18.15 | 18.64 | 17.61 | 17.7 | 17.7 | -0.79 (-4.27%) | 1,051,821 |
| 27 Oct 2022 | CNY | 18.77 | 19.15 | 18.35 | 18.49 | 18.49 | -0.16 (-0.86%) | 1,253,616 |
| 26 Oct 2022 | CNY | 18.01 | 18.87 | 17.52 | 18.65 | 18.65 | +0.58 (+3.21%) | 1,989,217 |
| 25 Oct 2022 | CNY | 17.82 | 18.68 | 17.44 | 18.07 | 18.07 | +0.61 (+3.49%) | 2,189,572 |
| 24 Oct 2022 | CNY | 17.08 | 18.18 | 17.08 | 17.46 | 17.46 | +0.35 (+2.05%) | 1,669,081 |
| 21 Oct 2022 | CNY | 17.55 | 17.55 | 16.91 | 17.11 | 17.11 | -0.09 (-0.52%) | 458,473 |
| 20 Oct 2022 | CNY | 17.25 | 17.6 | 16.75 | 17.2 | 17.2 | +0.11 (+0.64%) | 990,473 |
| 19 Oct 2022 | CNY | 17.35 | 17.63 | 16.93 | 17.09 | 17.09 | -0.16 (-0.93%) | 753,181 |
| 18 Oct 2022 | CNY | 18.07 | 18.07 | 17.03 | 17.25 | 17.25 | -0.25 (-1.43%) | 947,625 |
| 17 Oct 2022 | CNY | 16.42 | 18.09 | 16.39 | 17.5 | 17.5 | +1.03 (+6.25%) | 1,827,490 |
| 14 Oct 2022 | CNY | 15.96 | 16.73 | 15.92 | 16.47 | 16.47 | +0.64 (+4.04%) | 967,152 |
| 13 Oct 2022 | CNY | 16.12 | 16.36 | 15.8 | 15.83 | 15.83 | -0.11 (-0.69%) | 507,401 |
| 12 Oct 2022 | CNY | 15.68 | 16.11 | 15.1 | 15.94 | 15.94 | +0.52 (+3.37%) | 590,127 |
