| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 20.39 | 20.59 | 19.86 | 20 | 20 | -0.3 (-1.48%) | 3,115,160 |
| 29 Nov 2022 | CNY | 20.89 | 21.26 | 20.23 | 20.3 | 20.3 | -0.78 (-3.70%) | 4,457,990 |
| 28 Nov 2022 | CNY | 21.36 | 22.14 | 20.89 | 21.08 | 21.08 | -0.36 (-1.68%) | 3,420,560 |
| 25 Nov 2022 | CNY | 22.5 | 22.87 | 21.27 | 21.44 | 21.44 | -1.28 (-5.63%) | 4,427,480 |
| 24 Nov 2022 | CNY | 21.05 | 23.11 | 20.8 | 22.72 | 22.72 | +1.67 (+7.93%) | 5,437,510 |
| 23 Nov 2022 | CNY | 21.46 | 21.79 | 20.46 | 21.05 | 21.05 | -0.41 (-1.91%) | 3,298,680 |
| 22 Nov 2022 | CNY | 21.56 | 22.41 | 21.25 | 21.46 | 21.46 | +0.08 (+0.37%) | 4,160,570 |
| 21 Nov 2022 | CNY | 20.95 | 21.49 | 20.65 | 21.38 | 21.38 | +0.34 (+1.62%) | 3,356,340 |
| 18 Nov 2022 | CNY | 21.77 | 21.79 | 21.02 | 21.04 | 21.04 | -0.56 (-2.59%) | 3,166,600 |
| 17 Nov 2022 | CNY | 21.99 | 22.05 | 20.87 | 21.6 | 21.6 | +0.01 (+0.05%) | 5,929,620 |
| 16 Nov 2022 | CNY | 19.99 | 22.71 | 19.99 | 21.59 | 21.59 | +2.09 (+10.72%) | 9,841,820 |
| 15 Nov 2022 | CNY | 18.65 | 19.57 | 18.41 | 19.5 | 19.5 | +0.91 (+4.90%) | 3,537,400 |
| 14 Nov 2022 | CNY | 19.19 | 19.36 | 18.51 | 18.59 | 18.59 | -0.61 (-3.18%) | 2,744,760 |
| 11 Nov 2022 | CNY | 20.21 | 20.25 | 19.2 | 19.2 | 19.2 | -0.49 (-2.49%) | 2,378,210 |
| 10 Nov 2022 | CNY | 20.29 | 20.54 | 19.66 | 19.69 | 19.69 | -0.51 (-2.52%) | 2,282,040 |
| 9 Nov 2022 | CNY | 20.87 | 20.94 | 20.2 | 20.2 | 20.2 | -0.5 (-2.42%) | 1,677,170 |
| 8 Nov 2022 | CNY | 20.71 | 20.95 | 20.47 | 20.7 | 20.7 | -0.1 (-0.48%) | 1,603,000 |
| 7 Nov 2022 | CNY | 21.25 | 21.39 | 20.55 | 20.8 | 20.8 | -0.37 (-1.75%) | 2,825,290 |
| 4 Nov 2022 | CNY | 21 | 21.65 | 20.59 | 21.17 | 21.17 | +0.34 (+1.63%) | 3,855,010 |
| 3 Nov 2022 | CNY | 20.5 | 21.38 | 20.39 | 20.83 | 20.83 | +0.35 (+1.71%) | 2,514,850 |
| 2 Nov 2022 | CNY | 20.4 | 21.18 | 20.13 | 20.48 | 20.48 | +0.07 (+0.34%) | 3,297,910 |
| 1 Nov 2022 | CNY | 20.3 | 20.58 | 19.99 | 20.41 | 20.41 | +0.01 (+0.05%) | 2,220,920 |
| 31 Oct 2022 | CNY | 19.05 | 20.82 | 18.84 | 20.4 | 20.4 | +1.16 (+6.03%) | 3,769,950 |
| 28 Oct 2022 | CNY | 19.43 | 19.81 | 19.16 | 19.24 | 19.24 | -0.31 (-1.59%) | 2,503,150 |
| 27 Oct 2022 | CNY | 21.05 | 21.05 | 19.49 | 19.55 | 19.55 | -1.17 (-5.65%) | 3,777,970 |
| 26 Oct 2022 | CNY | 19.98 | 21.26 | 19.75 | 20.72 | 20.72 | +0.72 (+3.60%) | 4,096,310 |
| 25 Oct 2022 | CNY | 20.64 | 20.83 | 19.8 | 20 | 20 | -0.85 (-4.08%) | 3,659,030 |
| 24 Oct 2022 | CNY | 20.48 | 21.55 | 20.48 | 20.85 | 20.85 | +0.55 (+2.71%) | 5,255,440 |
| 21 Oct 2022 | CNY | 20.3 | 20.88 | 20.15 | 20.3 | 20.3 | +0.1 (+0.50%) | 3,605,620 |
| 20 Oct 2022 | CNY | 20.3 | 20.69 | 19.92 | 20.2 | 20.2 | +0.04 (+0.20%) | 4,448,000 |
