| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 25.9 | 25.9 | 23 | 24.41 | 24.41 | -1.29 (-5.02%) | 8,956,860 |
| 22 Nov 2022 | CNY | 26.3 | 26.55 | 25.25 | 25.7 | 25.7 | -0.82 (-3.09%) | 6,976,751 |
| 21 Nov 2022 | CNY | 24.49 | 27.36 | 23.45 | 26.52 | 26.52 | +2.32 (+9.59%) | 9,428,911 |
| 18 Nov 2022 | CNY | 24.5 | 25.39 | 23.89 | 24.2 | 24.2 | -0.38 (-1.55%) | 6,165,777 |
| 17 Nov 2022 | CNY | 24.51 | 25 | 22.98 | 24.58 | 24.58 | +0.23 (+0.94%) | 6,578,789 |
| 16 Nov 2022 | CNY | 25.15 | 25.35 | 23.66 | 24.35 | 24.35 | -0.91 (-3.60%) | 8,467,633 |
| 15 Nov 2022 | CNY | 21.7 | 26.21 | 21.65 | 25.26 | 25.26 | +3.19 (+14.45%) | 11,621,752 |
| 14 Nov 2022 | CNY | 22.34 | 22.6 | 21 | 22.07 | 22.07 | -0.42 (-1.87%) | 6,332,994 |
| 11 Nov 2022 | CNY | 22.11 | 23 | 21.81 | 22.49 | 22.49 | +0.91 (+4.22%) | 8,005,484 |
| 10 Nov 2022 | CNY | 22.73 | 23.56 | 21.45 | 21.58 | 21.58 | -1.69 (-7.26%) | 8,996,341 |
| 9 Nov 2022 | CNY | 21.82 | 23.74 | 21.33 | 23.27 | 23.27 | +1.35 (+6.16%) | 9,683,399 |
| 8 Nov 2022 | CNY | 21.93 | 22.18 | 20.94 | 21.92 | 21.92 | -0.03 (-0.14%) | 7,147,180 |
| 7 Nov 2022 | CNY | 22.29 | 22.86 | 21.59 | 21.95 | 21.95 | -0.4 (-1.79%) | 8,311,879 |
| 4 Nov 2022 | CNY | 21.97 | 22.74 | 21.56 | 22.35 | 22.35 | +0.81 (+3.76%) | 8,422,345 |
| 3 Nov 2022 | CNY | 21.7 | 22.86 | 21.35 | 21.54 | 21.54 | -0.56 (-2.53%) | 11,788,522 |
| 2 Nov 2022 | CNY | 20.27 | 23.68 | 20.12 | 22.1 | 22.1 | +1.7 (+8.33%) | 13,131,875 |
| 1 Nov 2022 | CNY | 19.9 | 21.08 | 19.64 | 20.4 | 20.4 | +0.31 (+1.54%) | 9,728,306 |
| 31 Oct 2022 | CNY | 18.5 | 20.28 | 18.48 | 20.09 | 20.09 | +1.14 (+6.02%) | 9,957,912 |
| 28 Oct 2022 | CNY | 18.8 | 19.58 | 18.65 | 18.95 | 18.95 | -0.08 (-0.42%) | 10,278,516 |
| 27 Oct 2022 | CNY | 20.11 | 20.89 | 19.03 | 19.03 | 19.03 | -1.38 (-6.76%) | 12,365,005 |
| 26 Oct 2022 | CNY | 19.36 | 20.5 | 19.02 | 20.41 | 20.41 | +0.89 (+4.56%) | 11,465,401 |
| 25 Oct 2022 | CNY | 19.09 | 20.26 | 18.51 | 19.52 | 19.52 | +0.46 (+2.41%) | 14,657,566 |
| 24 Oct 2022 | CNY | 18.11 | 19.21 | 18.11 | 19.06 | 19.06 | +1.24 (+6.96%) | 13,138,797 |
| 21 Oct 2022 | CNY | 16.98 | 18.16 | 16.63 | 17.82 | 17.82 | +0.91 (+5.38%) | 8,371,404 |
| 20 Oct 2022 | CNY | 17.21 | 17.64 | 16.83 | 16.91 | 16.91 | -0.51 (-2.93%) | 8,426,559 |
| 19 Oct 2022 | CNY | 16.9 | 17.96 | 16.63 | 17.42 | 17.42 | +1.16 (+7.13%) | 17,674,657 |
| 18 Oct 2022 | CNY | 15.88 | 16.28 | 15.51 | 16.26 | 16.26 | +0.51 (+3.24%) | 8,095,731 |
| 17 Oct 2022 | CNY | 14.13 | 15.99 | 14.05 | 15.75 | 15.75 | +1.55 (+10.92%) | 7,503,294 |
| 14 Oct 2022 | CNY | 14.06 | 14.23 | 13.95 | 14.2 | 14.2 | +0.32 (+2.31%) | 1,692,744 |
| 13 Oct 2022 | CNY | 13.48 | 14.12 | 13.48 | 13.88 | 13.88 | +0.33 (+2.44%) | 2,159,074 |
