| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 31.32 | 31.53 | 31.18 | 31.2 | 31.2 | -0.09 (-0.29%) | 18,343,532 |
| 22 Nov 2022 | CNY | 31.2 | 31.61 | 31.08 | 31.29 | 31.29 | +0.19 (+0.61%) | 21,944,945 |
| 21 Nov 2022 | CNY | 31.55 | 31.57 | 31 | 31.1 | 31.1 | -0.66 (-2.08%) | 28,227,761 |
| 18 Nov 2022 | CNY | 31.83 | 32.02 | 31.69 | 31.76 | 31.76 | +0.01 (+0.03%) | 20,312,472 |
| 17 Nov 2022 | CNY | 31.67 | 31.92 | 31.51 | 31.75 | 31.75 | +0.02 (+0.06%) | 22,540,558 |
| 16 Nov 2022 | CNY | 32.02 | 32.08 | 31.68 | 31.73 | 31.73 | -0.26 (-0.81%) | 27,893,178 |
| 15 Nov 2022 | CNY | 31.8 | 32.17 | 31.5 | 31.99 | 31.99 | +0.28 (+0.88%) | 39,199,129 |
| 14 Nov 2022 | CNY | 31.8 | 32.41 | 31.61 | 31.71 | 31.71 | +0.6 (+1.93%) | 74,963,626 |
| 11 Nov 2022 | CNY | 30.75 | 31.5 | 30.46 | 31.11 | 31.11 | +0.99 (+3.29%) | 66,508,580 |
| 10 Nov 2022 | CNY | 30.01 | 30.26 | 29.93 | 30.12 | 30.12 | -0.14 (-0.46%) | 20,377,428 |
| 9 Nov 2022 | CNY | 30.25 | 30.6 | 30.15 | 30.26 | 30.26 | +0.12 (+0.40%) | 27,456,643 |
| 8 Nov 2022 | CNY | 30.3 | 30.35 | 29.98 | 30.14 | 30.14 | -0.13 (-0.43%) | 23,092,774 |
| 7 Nov 2022 | CNY | 30.16 | 30.49 | 30.02 | 30.27 | 30.27 | +0.11 (+0.36%) | 33,748,068 |
| 4 Nov 2022 | CNY | 29.3 | 30.32 | 29.3 | 30.16 | 30.16 | +0.87 (+2.97%) | 53,548,451 |
| 3 Nov 2022 | CNY | 29.26 | 29.6 | 29.18 | 29.29 | 29.29 | -0.26 (-0.88%) | 32,790,733 |
| 2 Nov 2022 | CNY | 29.16 | 30 | 29.05 | 29.55 | 29.55 | +0.18 (+0.61%) | 56,673,308 |
| 1 Nov 2022 | CNY | 28.75 | 29.37 | 28.6 | 29.37 | 29.37 | +0.7 (+2.44%) | 64,602,496 |
| 31 Oct 2022 | CNY | 29.58 | 29.92 | 28.49 | 28.67 | 28.67 | -1.52 (-5.03%) | 108,303,289 |
| 28 Oct 2022 | CNY | 30.55 | 30.69 | 29.96 | 30.19 | 30.19 | -0.22 (-0.72%) | 48,089,171 |
| 27 Oct 2022 | CNY | 30.28 | 30.48 | 30.09 | 30.41 | 30.41 | +0.39 (+1.30%) | 37,764,297 |
| 26 Oct 2022 | CNY | 29.8 | 30.25 | 29.8 | 30.02 | 30.02 | +0.22 (+0.74%) | 35,928,751 |
| 25 Oct 2022 | CNY | 29.6 | 30.18 | 29.6 | 29.8 | 29.8 | -0.18 (-0.60%) | 33,219,739 |
| 24 Oct 2022 | CNY | 30.6 | 30.87 | 29.94 | 29.98 | 29.98 | -0.62 (-2.03%) | 51,135,450 |
| 21 Oct 2022 | CNY | 30.7 | 30.9 | 30.4 | 30.6 | 30.6 | -0.06 (-0.20%) | 28,940,920 |
| 20 Oct 2022 | CNY | 31 | 31.06 | 30.55 | 30.66 | 30.66 | -0.47 (-1.51%) | 51,478,040 |
| 19 Oct 2022 | CNY | 32.3 | 32.3 | 31.08 | 31.13 | 31.13 | -1.21 (-3.74%) | 47,826,075 |
| 18 Oct 2022 | CNY | 32.35 | 32.54 | 32.16 | 32.34 | 32.34 | +0.07 (+0.22%) | 26,811,100 |
| 17 Oct 2022 | CNY | 32.34 | 32.4 | 32.05 | 32.27 | 32.27 | -0.12 (-0.37%) | 28,765,237 |
| 14 Oct 2022 | CNY | 31.76 | 32.49 | 31.76 | 32.39 | 32.39 | +0.7 (+2.21%) | 36,345,055 |
| 13 Oct 2022 | CNY | 32.11 | 32.19 | 31.62 | 31.69 | 31.69 | -0.59 (-1.83%) | 27,016,482 |
