| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 23.28 | 25.77 | 23.28 | 24.83 | 24.83 | +1.33 (+5.66%) | 5,380,785 |
| 16 Nov 2022 | CNY | 24.19 | 24.51 | 23.5 | 23.5 | 23.5 | -2.9 (-10.98%) | 6,344,158 |
| 15 Nov 2022 | CNY | 25.04 | 28.26 | 25.04 | 26.4 | 26.4 | +2.63 (+11.06%) | 9,144,892 |
| 14 Nov 2022 | CNY | 21.69 | 24.56 | 20.83 | 23.77 | 23.77 | +2.77 (+13.19%) | 5,732,669 |
| 11 Nov 2022 | CNY | 21.66 | 21.83 | 21 | 21 | 21 | -0.24 (-1.13%) | 1,773,902 |
| 10 Nov 2022 | CNY | 20.58 | 21.8 | 20.4 | 21.24 | 21.24 | +0.76 (+3.71%) | 1,718,731 |
| 9 Nov 2022 | CNY | 20.4 | 20.75 | 20.03 | 20.48 | 20.48 | +0.2 (+0.99%) | 725,252 |
| 8 Nov 2022 | CNY | 20.79 | 20.79 | 19.9 | 20.28 | 20.28 | +0.28 (+1.40%) | 753,243 |
| 7 Nov 2022 | CNY | 20 | 20.45 | 19.81 | 20 | 20 | -0.12 (-0.60%) | 757,223 |
| 4 Nov 2022 | CNY | 20.58 | 20.58 | 20 | 20.12 | 20.12 | -0.07 (-0.35%) | 795,195 |
| 3 Nov 2022 | CNY | 19.95 | 20.48 | 19.83 | 20.19 | 20.19 | +0.12 (+0.60%) | 974,442 |
| 2 Nov 2022 | CNY | 19.51 | 20.43 | 19.51 | 20.07 | 20.07 | +0.37 (+1.88%) | 1,375,985 |
| 1 Nov 2022 | CNY | 19.5 | 19.96 | 19.31 | 19.7 | 19.7 | +0.34 (+1.76%) | 1,559,861 |
| 31 Oct 2022 | CNY | 18.87 | 19.47 | 18.72 | 19.36 | 19.36 | +1.05 (+5.73%) | 1,254,823 |
| 28 Oct 2022 | CNY | 18.71 | 18.71 | 18 | 18.31 | 18.31 | -0.32 (-1.72%) | 214,792 |
| 27 Oct 2022 | CNY | 18.87 | 18.87 | 18.31 | 18.63 | 18.63 | -0.05 (-0.27%) | 132,766 |
| 26 Oct 2022 | CNY | 18.13 | 18.77 | 18.01 | 18.68 | 18.68 | +0.6 (+3.32%) | 301,629 |
| 25 Oct 2022 | CNY | 18.64 | 18.64 | 17.85 | 18.08 | 18.08 | -0.52 (-2.80%) | 250,263 |
| 24 Oct 2022 | CNY | 19.29 | 19.4 | 18.3 | 18.6 | 18.6 | -0.39 (-2.05%) | 563,613 |
| 21 Oct 2022 | CNY | 19.01 | 19.29 | 18.76 | 18.99 | 18.99 | -0.2 (-1.04%) | 318,996 |
| 20 Oct 2022 | CNY | 19.16 | 19.32 | 18.81 | 19.19 | 19.19 | +0.2 (+1.05%) | 213,044 |
| 19 Oct 2022 | CNY | 19.49 | 19.49 | 18.81 | 18.99 | 18.99 | -0.43 (-2.21%) | 241,935 |
| 18 Oct 2022 | CNY | 19.06 | 19.5 | 19.05 | 19.42 | 19.42 | +0.13 (+0.67%) | 289,263 |
| 17 Oct 2022 | CNY | 18.92 | 19.4 | 18.81 | 19.29 | 19.29 | +0.48 (+2.55%) | 474,073 |
| 14 Oct 2022 | CNY | 18.07 | 18.93 | 18.07 | 18.81 | 18.81 | +0.74 (+4.10%) | 406,769 |
| 13 Oct 2022 | CNY | 18.1 | 18.38 | 18 | 18.07 | 18.07 | +0.03 (+0.17%) | 180,971 |
| 12 Oct 2022 | CNY | 17.78 | 18.06 | 17.63 | 18.04 | 18.04 | +0.26 (+1.46%) | 124,021 |
| 11 Oct 2022 | CNY | 18.08 | 18.08 | 17.5 | 17.78 | 17.78 | -0.22 (-1.22%) | 137,072 |
| 10 Oct 2022 | CNY | 17.55 | 18.2 | 17.11 | 18 | 18 | +0.21 (+1.18%) | 196,724 |
| 30 Sep 2022 | CNY | 18.18 | 18.19 | 17.56 | 17.79 | 17.79 | +0.09 (+0.51%) | 116,726 |
