| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 30.85 | 31.05 | 29.93 | 30.01 | 30.01 | -0.67 (-2.18%) | 9,495,200 |
| 11 Nov 2022 | CNY | 31.73 | 31.91 | 30.65 | 30.68 | 30.68 | -0.33 (-1.06%) | 10,458,492 |
| 10 Nov 2022 | CNY | 31.54 | 31.73 | 30.68 | 31.01 | 31.01 | -0.56 (-1.77%) | 11,001,885 |
| 9 Nov 2022 | CNY | 31.96 | 32 | 31.27 | 31.57 | 31.57 | +0.03 (+0.10%) | 8,229,503 |
| 8 Nov 2022 | CNY | 31.31 | 31.88 | 31.14 | 31.54 | 31.54 | -0.01 (-0.03%) | 9,373,571 |
| 7 Nov 2022 | CNY | 31.27 | 32.19 | 31.11 | 31.55 | 31.55 | +0.44 (+1.41%) | 19,319,060 |
| 4 Nov 2022 | CNY | 29.27 | 31.5 | 28.96 | 31.11 | 31.11 | +2.15 (+7.42%) | 21,557,544 |
| 3 Nov 2022 | CNY | 28 | 29.55 | 27.59 | 28.96 | 28.96 | +0.31 (+1.08%) | 9,728,961 |
| 2 Nov 2022 | CNY | 28.57 | 28.9 | 28.42 | 28.65 | 28.65 | -0.11 (-0.38%) | 9,684,086 |
| 1 Nov 2022 | CNY | 27.21 | 29.19 | 27.21 | 28.76 | 28.76 | +1.61 (+5.93%) | 12,725,228 |
| 31 Oct 2022 | CNY | 25.95 | 27.35 | 25.95 | 27.15 | 27.15 | +0.64 (+2.41%) | 7,603,386 |
| 28 Oct 2022 | CNY | 27.3 | 27.6 | 26.39 | 26.51 | 26.51 | -1.28 (-4.61%) | 7,462,818 |
| 27 Oct 2022 | CNY | 27.98 | 28.4 | 27.71 | 27.79 | 27.79 | -0.13 (-0.47%) | 6,122,200 |
| 26 Oct 2022 | CNY | 27.49 | 28.21 | 27.38 | 27.92 | 27.92 | +0.43 (+1.56%) | 6,981,871 |
| 25 Oct 2022 | CNY | 27.5 | 27.7 | 26.52 | 27.49 | 27.49 | +0.03 (+0.11%) | 7,903,282 |
| 24 Oct 2022 | CNY | 28.08 | 28.58 | 27.41 | 27.46 | 27.46 | -0.49 (-1.75%) | 7,650,498 |
| 21 Oct 2022 | CNY | 28.3 | 28.48 | 27.7 | 27.95 | 27.95 | -0.05 (-0.18%) | 6,535,142 |
| 20 Oct 2022 | CNY | 28.77 | 28.8 | 27.79 | 28 | 28 | -0.84 (-2.91%) | 9,377,203 |
| 19 Oct 2022 | CNY | 28.98 | 29.6 | 28.6 | 28.84 | 28.84 | -0.18 (-0.62%) | 6,403,507 |
| 18 Oct 2022 | CNY | 29.21 | 29.64 | 28.86 | 29.02 | 29.02 | -0.11 (-0.38%) | 6,370,064 |
| 17 Oct 2022 | CNY | 28.74 | 29.21 | 28.52 | 29.13 | 29.13 | +0.05 (+0.17%) | 9,976,291 |
| 14 Oct 2022 | CNY | 28.28 | 29.21 | 28.28 | 29.08 | 29.08 | +1.65 (+6.02%) | 14,326,829 |
| 13 Oct 2022 | CNY | 27.91 | 28.09 | 27.34 | 27.43 | 27.43 | -0.79 (-2.80%) | 6,509,032 |
| 12 Oct 2022 | CNY | 27.84 | 28.22 | 26.92 | 28.22 | 28.22 | +0.22 (+0.79%) | 7,559,545 |
| 11 Oct 2022 | CNY | 27.44 | 28.45 | 27.44 | 28 | 28 | +0.41 (+1.49%) | 5,438,182 |
| 10 Oct 2022 | CNY | 28.61 | 28.72 | 27.49 | 27.59 | 27.59 | -0.91 (-3.19%) | 6,317,011 |
| 30 Sep 2022 | CNY | 28.81 | 29.05 | 28.41 | 28.5 | 28.5 | -0.28 (-0.97%) | 5,125,488 |
| 29 Sep 2022 | CNY | 28.11 | 29.2 | 28.06 | 28.78 | 28.78 | +1.02 (+3.67%) | 10,582,204 |
| 28 Sep 2022 | CNY | 29.2 | 29.21 | 27.71 | 27.76 | 27.76 | -1.44 (-4.93%) | 8,262,617 |
| 27 Sep 2022 | CNY | 29.32 | 29.7 | 28.5 | 29.2 | 29.2 | -0.19 (-0.65%) | 6,686,516 |
