| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 29.36 | 30 | 28.69 | 29.26 | 29.26 | -0.25 (-0.85%) | 3,808,888 |
| 14 Nov 2022 | CNY | 28.51 | 29.63 | 27.9 | 29.51 | 29.51 | +1.01 (+3.54%) | 3,844,985 |
| 11 Nov 2022 | CNY | 27.72 | 29.1 | 27.43 | 28.5 | 28.5 | +1.23 (+4.51%) | 3,778,712 |
| 10 Nov 2022 | CNY | 27.47 | 27.85 | 27.21 | 27.27 | 27.27 | -0.47 (-1.69%) | 1,023,520 |
| 9 Nov 2022 | CNY | 27.95 | 28.27 | 27.7 | 27.74 | 27.74 | -0.37 (-1.32%) | 1,367,807 |
| 8 Nov 2022 | CNY | 28.23 | 28.31 | 27.6 | 28.11 | 28.11 | -0.04 (-0.14%) | 1,074,597 |
| 7 Nov 2022 | CNY | 27.97 | 28.54 | 27.96 | 28.15 | 28.15 | +0.19 (+0.68%) | 1,232,205 |
| 4 Nov 2022 | CNY | 27.94 | 27.98 | 27.44 | 27.96 | 27.96 | +0.41 (+1.49%) | 1,207,056 |
| 3 Nov 2022 | CNY | 27.28 | 27.92 | 27.01 | 27.55 | 27.55 | +0.05 (+0.18%) | 1,168,678 |
| 2 Nov 2022 | CNY | 27.19 | 27.7 | 26.99 | 27.5 | 27.5 | +0.52 (+1.93%) | 1,300,785 |
| 1 Nov 2022 | CNY | 25.98 | 27.08 | 25.91 | 26.98 | 26.98 | +1.01 (+3.89%) | 1,586,080 |
| 31 Oct 2022 | CNY | 25.11 | 26.53 | 25.11 | 25.97 | 25.97 | +0.75 (+2.97%) | 2,258,886 |
| 28 Oct 2022 | CNY | 26.62 | 26.96 | 25.11 | 25.22 | 25.22 | -1.38 (-5.19%) | 2,308,106 |
| 27 Oct 2022 | CNY | 27.43 | 28.1 | 26.59 | 26.6 | 26.6 | -0.97 (-3.52%) | 1,347,900 |
| 26 Oct 2022 | CNY | 26.91 | 28.11 | 26.91 | 27.57 | 27.57 | +0.6 (+2.22%) | 1,276,470 |
| 25 Oct 2022 | CNY | 27.42 | 27.99 | 26.85 | 26.97 | 26.97 | -0.82 (-2.95%) | 1,591,901 |
| 24 Oct 2022 | CNY | 28.28 | 28.9 | 27.52 | 27.79 | 27.79 | -0.27 (-0.96%) | 1,262,779 |
| 21 Oct 2022 | CNY | 27.8 | 28.31 | 27.42 | 28.06 | 28.06 | +0.06 (+0.21%) | 1,026,171 |
| 20 Oct 2022 | CNY | 28.53 | 28.77 | 27.85 | 28 | 28 | -0.64 (-2.23%) | 1,562,646 |
| 19 Oct 2022 | CNY | 28.58 | 29.2 | 28.18 | 28.64 | 28.64 | +0.02 (+0.07%) | 1,506,300 |
| 18 Oct 2022 | CNY | 28.75 | 29.1 | 28.27 | 28.62 | 28.62 | -0.1 (-0.35%) | 1,808,048 |
| 17 Oct 2022 | CNY | 28.03 | 28.84 | 27.63 | 28.72 | 28.72 | +0.68 (+2.43%) | 1,719,166 |
| 14 Oct 2022 | CNY | 27.3 | 28.2 | 27.01 | 28.04 | 28.04 | +0.8 (+2.94%) | 2,314,951 |
| 13 Oct 2022 | CNY | 26.15 | 27.8 | 26.15 | 27.24 | 27.24 | +0.59 (+2.21%) | 2,845,799 |
| 12 Oct 2022 | CNY | 25.2 | 26.69 | 25.01 | 26.65 | 26.65 | +1.72 (+6.90%) | 2,902,573 |
| 11 Oct 2022 | CNY | 25.08 | 25.19 | 24.6 | 24.93 | 24.93 | -0.15 (-0.60%) | 1,517,227 |
| 10 Oct 2022 | CNY | 27.11 | 27.41 | 25.01 | 25.08 | 25.08 | -2.39 (-8.70%) | 3,598,322 |
| 30 Sep 2022 | CNY | 29.65 | 30.1 | 27.22 | 27.47 | 27.47 | -2.77 (-9.16%) | 7,469,394 |
| 29 Sep 2022 | CNY | 28.5 | 31.11 | 28.5 | 30.24 | 30.24 | +1.96 (+6.93%) | 8,243,981 |
| 28 Sep 2022 | CNY | 28.7 | 28.7 | 27.96 | 28.28 | 28.28 | -0.17 (-0.60%) | 1,441,221 |
