| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 24.56 | 26.5 | 24.16 | 26.1 | 26.1 | +1.04 (+4.15%) | 96,765,554 |
| 22 Nov 2022 | CNY | 24.25 | 25.87 | 23.86 | 25.06 | 25.06 | +0.46 (+1.87%) | 88,407,455 |
| 21 Nov 2022 | CNY | 26.15 | 26.49 | 23.88 | 24.6 | 24.6 | -1.11 (-4.32%) | 105,162,066 |
| 18 Nov 2022 | CNY | 27.17 | 28.49 | 24.53 | 25.71 | 25.71 | -1.46 (-5.37%) | 136,345,216 |
| 17 Nov 2022 | CNY | 25.6 | 27.17 | 24.25 | 27.17 | 27.17 | +2.47 (+10%) | 129,595,176 |
| 16 Nov 2022 | CNY | 22.9 | 24.7 | 22.88 | 24.7 | 24.7 | +2.25 (+10.02%) | 67,066,359 |
| 15 Nov 2022 | CNY | 21.45 | 24 | 21.18 | 22.45 | 22.45 | +0.62 (+2.84%) | 109,761,513 |
| 14 Nov 2022 | CNY | 19.97 | 22.44 | 19.4 | 21.83 | 21.83 | +1.43 (+7.01%) | 105,056,453 |
| 11 Nov 2022 | CNY | 20.2 | 20.87 | 19.09 | 20.4 | 20.4 | +0.3 (+1.49%) | 78,880,899 |
| 10 Nov 2022 | CNY | 21.71 | 22.17 | 19.53 | 20.1 | 20.1 | -0.9 (-4.29%) | 88,555,257 |
| 9 Nov 2022 | CNY | 21 | 22.29 | 20.6 | 21 | 21 | -0.33 (-1.55%) | 77,763,209 |
| 8 Nov 2022 | CNY | 22.41 | 22.74 | 20.55 | 21.33 | 21.33 | -1.02 (-4.56%) | 78,740,344 |
| 7 Nov 2022 | CNY | 23.39 | 24.06 | 21.58 | 22.35 | 22.35 | -1 (-4.28%) | 75,366,695 |
| 4 Nov 2022 | CNY | 23.49 | 24.3 | 21.61 | 23.35 | 23.35 | +0.29 (+1.26%) | 95,956,371 |
| 3 Nov 2022 | CNY | 22.88 | 23.89 | 21.48 | 23.06 | 23.06 | -0.74 (-3.11%) | 72,505,480 |
| 2 Nov 2022 | CNY | 23.52 | 24.05 | 22.53 | 23.8 | 23.8 | +0.45 (+1.93%) | 79,876,433 |
| 1 Nov 2022 | CNY | 23.35 | 23.35 | 22.28 | 23.35 | 23.35 | +2.12 (+9.99%) | 79,684,203 |
| 31 Oct 2022 | CNY | 20.2 | 21.23 | 20.2 | 21.23 | 21.23 | +1.93 (+10%) | 22,204,902 |
| 28 Oct 2022 | CNY | 18.95 | 20.19 | 18.41 | 19.3 | 19.3 | +0.95 (+5.18%) | 51,504,291 |
| 27 Oct 2022 | CNY | 16.96 | 18.35 | 16.83 | 18.35 | 18.35 | +1.67 (+10.01%) | 14,385,254 |
| 26 Oct 2022 | CNY | 15.13 | 16.68 | 14.9 | 16.68 | 16.68 | +1.52 (+10.03%) | 20,792,190 |
| 25 Oct 2022 | CNY | 13.91 | 15.5 | 13.77 | 15.16 | 15.16 | +0.97 (+6.84%) | 12,619,268 |
| 24 Oct 2022 | CNY | 14.53 | 14.71 | 14 | 14.19 | 14.19 | -0.25 (-1.73%) | 5,280,289 |
| 21 Oct 2022 | CNY | 14.77 | 14.83 | 14.35 | 14.44 | 14.44 | -0.3 (-2.04%) | 5,075,545 |
| 20 Oct 2022 | CNY | 14.51 | 15.48 | 14.45 | 14.74 | 14.74 | -0.09 (-0.61%) | 5,046,623 |
| 19 Oct 2022 | CNY | 14.55 | 15.16 | 14.21 | 14.83 | 14.83 | +0.36 (+2.49%) | 6,612,773 |
| 18 Oct 2022 | CNY | 14.5 | 14.97 | 14.4 | 14.47 | 14.47 | +0.07 (+0.49%) | 5,819,397 |
| 17 Oct 2022 | CNY | 14.23 | 14.67 | 14.01 | 14.4 | 14.4 | -0.2 (-1.37%) | 6,195,156 |
| 14 Oct 2022 | CNY | 14.31 | 14.79 | 13.6 | 14.6 | 14.6 | +0.75 (+5.42%) | 11,808,520 |
| 13 Oct 2022 | CNY | 12.59 | 13.85 | 12.59 | 13.85 | 13.85 | +1.26 (+10.01%) | 4,911,732 |
