| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 29.27 | 29.29 | 28.82 | 29.01 | 29.01 | -0.3 (-1.02%) | 1,395,178 |
| 16 Nov 2022 | CNY | 29.29 | 29.38 | 28.95 | 29.31 | 29.31 | +0.07 (+0.24%) | 1,393,114 |
| 15 Nov 2022 | CNY | 28.9 | 29.28 | 28.82 | 29.24 | 29.24 | +0.2 (+0.69%) | 1,594,172 |
| 14 Nov 2022 | CNY | 28.39 | 29.09 | 28.12 | 29.04 | 29.04 | +0.67 (+2.36%) | 1,957,469 |
| 11 Nov 2022 | CNY | 29.22 | 29.37 | 28.3 | 28.37 | 28.37 | -0.37 (-1.29%) | 1,985,785 |
| 10 Nov 2022 | CNY | 29.01 | 29.26 | 28.71 | 28.74 | 28.74 | -0.24 (-0.83%) | 1,113,911 |
| 9 Nov 2022 | CNY | 29.22 | 29.36 | 28.96 | 28.98 | 28.98 | -0.24 (-0.82%) | 1,146,948 |
| 8 Nov 2022 | CNY | 29.33 | 29.33 | 28.66 | 29.22 | 29.22 | -0.11 (-0.38%) | 1,574,512 |
| 7 Nov 2022 | CNY | 29.08 | 29.45 | 28.9 | 29.33 | 29.33 | +0.23 (+0.79%) | 2,002,568 |
| 4 Nov 2022 | CNY | 28.82 | 29.78 | 28.82 | 29.1 | 29.1 | +0.28 (+0.97%) | 2,355,137 |
| 3 Nov 2022 | CNY | 28.69 | 29.06 | 28.51 | 28.82 | 28.82 | -0.13 (-0.45%) | 1,575,973 |
| 2 Nov 2022 | CNY | 28.79 | 28.97 | 28.46 | 28.95 | 28.95 | +0.13 (+0.45%) | 2,092,308 |
| 1 Nov 2022 | CNY | 28.01 | 28.82 | 27.95 | 28.82 | 28.82 | +0.62 (+2.20%) | 1,783,569 |
| 31 Oct 2022 | CNY | 27.77 | 28.5 | 27.59 | 28.2 | 28.2 | +0.6 (+2.17%) | 1,482,622 |
| 28 Oct 2022 | CNY | 27.84 | 28.25 | 27.38 | 27.6 | 27.6 | -0.37 (-1.32%) | 1,896,587 |
| 27 Oct 2022 | CNY | 28.95 | 29.08 | 27.84 | 27.97 | 27.97 | -1.03 (-3.55%) | 2,243,692 |
| 26 Oct 2022 | CNY | 28.49 | 29.2 | 28.46 | 29 | 29 | +0.51 (+1.79%) | 2,161,408 |
| 25 Oct 2022 | CNY | 29.91 | 30 | 28.06 | 28.49 | 28.49 | -1.42 (-4.75%) | 2,754,962 |
| 24 Oct 2022 | CNY | 31.97 | 32.5 | 29.86 | 29.91 | 29.91 | -2.28 (-7.08%) | 3,381,930 |
| 21 Oct 2022 | CNY | 32 | 32.25 | 31.44 | 32.19 | 32.19 | +0.29 (+0.91%) | 2,481,235 |
| 20 Oct 2022 | CNY | 31.93 | 32.15 | 31.39 | 31.9 | 31.9 | -0.42 (-1.30%) | 2,732,062 |
| 19 Oct 2022 | CNY | 32.94 | 32.94 | 31.85 | 32.32 | 32.32 | -1.19 (-3.55%) | 4,226,183 |
| 18 Oct 2022 | CNY | 32.58 | 34.79 | 32.45 | 33.51 | 33.51 | +0.55 (+1.67%) | 6,578,648 |
| 17 Oct 2022 | CNY | 31.62 | 32.99 | 31.42 | 32.96 | 32.96 | +0.69 (+2.14%) | 4,345,580 |
| 14 Oct 2022 | CNY | 31.6 | 33.5 | 31.14 | 32.27 | 32.27 | +0.97 (+3.10%) | 5,926,141 |
| 13 Oct 2022 | CNY | 32.3 | 33.58 | 31.13 | 31.3 | 31.3 | -1.18 (-3.63%) | 5,309,924 |
| 12 Oct 2022 | CNY | 32.13 | 32.9 | 31.78 | 32.48 | 32.48 | -0.46 (-1.40%) | 4,110,170 |
| 11 Oct 2022 | CNY | 31.7 | 32.96 | 30 | 32.94 | 32.94 | +1.24 (+3.91%) | 5,535,820 |
| 10 Oct 2022 | CNY | 30.49 | 31.7 | 30.03 | 31.7 | 31.7 | +31.03 (+4631.34%) | 4,938,545 |
| 7 Oct 2022 | CNY | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.005 (+0.75%) | 0 |
