| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 27.09 | 27.09 | 26.59 | 26.79 | 26.79 | -0.28 (-1.03%) | 895,881 |
| 22 Nov 2022 | CNY | 27.2 | 27.41 | 26.84 | 27.07 | 27.07 | -0.15 (-0.55%) | 828,662 |
| 21 Nov 2022 | CNY | 27.26 | 27.26 | 26.88 | 27.22 | 27.22 | +0.02 (+0.07%) | 795,625 |
| 18 Nov 2022 | CNY | 27.75 | 27.79 | 27.2 | 27.2 | 27.2 | -0.48 (-1.73%) | 1,195,779 |
| 17 Nov 2022 | CNY | 27.52 | 27.79 | 27.52 | 27.68 | 27.68 | -0.01 (-0.04%) | 608,633 |
| 16 Nov 2022 | CNY | 27.88 | 27.88 | 27.62 | 27.69 | 27.69 | -0.08 (-0.29%) | 807,163 |
| 15 Nov 2022 | CNY | 27.31 | 27.78 | 27.31 | 27.77 | 27.77 | +0.39 (+1.42%) | 1,206,987 |
| 14 Nov 2022 | CNY | 27.72 | 27.92 | 27.2 | 27.38 | 27.38 | -0.38 (-1.37%) | 1,338,261 |
| 11 Nov 2022 | CNY | 28.06 | 28.15 | 27.75 | 27.76 | 27.76 | +0.06 (+0.22%) | 1,658,750 |
| 10 Nov 2022 | CNY | 28 | 28 | 27.66 | 27.7 | 27.7 | -0.3 (-1.07%) | 1,051,233 |
| 9 Nov 2022 | CNY | 27.95 | 28.2 | 27.88 | 28 | 28 | -0.08 (-0.28%) | 855,176 |
| 8 Nov 2022 | CNY | 28.26 | 28.28 | 27.88 | 28.08 | 28.08 | -0.21 (-0.74%) | 1,179,150 |
| 7 Nov 2022 | CNY | 27.82 | 28.62 | 27.82 | 28.29 | 28.29 | +0.01 (+0.04%) | 1,876,461 |
| 4 Nov 2022 | CNY | 27.52 | 28.75 | 27.52 | 28.28 | 28.28 | +0.52 (+1.87%) | 2,361,382 |
| 3 Nov 2022 | CNY | 27.07 | 28.78 | 27.02 | 27.76 | 27.76 | +0.4 (+1.46%) | 2,083,605 |
| 2 Nov 2022 | CNY | 27.1 | 27.38 | 27.02 | 27.36 | 27.36 | +0.21 (+0.77%) | 1,480,348 |
| 1 Nov 2022 | CNY | 26.78 | 27.18 | 26.58 | 27.15 | 27.15 | +0.28 (+1.04%) | 1,435,895 |
| 31 Oct 2022 | CNY | 26.29 | 27.17 | 26.2 | 26.87 | 26.87 | +0.66 (+2.52%) | 1,579,996 |
| 28 Oct 2022 | CNY | 27.1 | 27.44 | 26.2 | 26.21 | 26.21 | -1.24 (-4.52%) | 2,104,720 |
| 27 Oct 2022 | CNY | 27.79 | 27.94 | 27.44 | 27.45 | 27.45 | -0.37 (-1.33%) | 1,651,822 |
| 26 Oct 2022 | CNY | 27.45 | 28.05 | 27.45 | 27.82 | 27.82 | +0.46 (+1.68%) | 1,545,077 |
| 25 Oct 2022 | CNY | 28.01 | 28.02 | 26.82 | 27.36 | 27.36 | -0.67 (-2.39%) | 1,786,864 |
| 24 Oct 2022 | CNY | 28.84 | 29.18 | 28.01 | 28.03 | 28.03 | -0.65 (-2.27%) | 2,079,870 |
| 21 Oct 2022 | CNY | 29.74 | 30.18 | 28.59 | 28.68 | 28.68 | -1.21 (-4.05%) | 3,042,045 |
| 20 Oct 2022 | CNY | 30.58 | 30.69 | 29.88 | 29.89 | 29.89 | -1.01 (-3.27%) | 2,828,620 |
| 19 Oct 2022 | CNY | 31.71 | 31.71 | 30.9 | 30.9 | 30.9 | -0.8 (-2.52%) | 3,118,710 |
| 18 Oct 2022 | CNY | 30.89 | 31.89 | 30.3 | 31.7 | 31.7 | +0.86 (+2.79%) | 5,127,567 |
| 17 Oct 2022 | CNY | 30.7 | 31 | 30.07 | 30.84 | 30.84 | -0.28 (-0.90%) | 3,581,827 |
| 14 Oct 2022 | CNY | 30.5 | 31.25 | 30.46 | 31.12 | 31.12 | +0.43 (+1.40%) | 4,126,705 |
| 13 Oct 2022 | CNY | 30.95 | 31.89 | 30.36 | 30.69 | 30.69 | -0.31 (-1%) | 4,287,233 |
