| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 29.2 | 29.46 | 28.55 | 28.89 | 28.89 | -0.41 (-1.40%) | 4,722,357 |
| 22 Nov 2022 | CNY | 29.48 | 30.05 | 29.29 | 29.3 | 29.3 | -0.18 (-0.61%) | 4,690,674 |
| 21 Nov 2022 | CNY | 29.31 | 29.68 | 29.22 | 29.48 | 29.48 | +0.08 (+0.27%) | 2,892,804 |
| 18 Nov 2022 | CNY | 30.12 | 30.31 | 29.33 | 29.4 | 29.4 | -0.69 (-2.29%) | 4,844,917 |
| 17 Nov 2022 | CNY | 29.91 | 30.13 | 29.39 | 30.09 | 30.09 | -0.02 (-0.07%) | 5,117,050 |
| 16 Nov 2022 | CNY | 30.24 | 30.68 | 29.95 | 30.11 | 30.11 | -0.12 (-0.40%) | 7,079,790 |
| 15 Nov 2022 | CNY | 29.95 | 30.23 | 29.71 | 30.23 | 30.23 | +0.39 (+1.31%) | 7,242,527 |
| 14 Nov 2022 | CNY | 29.55 | 30.1 | 29.38 | 29.84 | 29.84 | +0.32 (+1.08%) | 6,655,064 |
| 11 Nov 2022 | CNY | 29.79 | 29.95 | 29.45 | 29.52 | 29.52 | +0.14 (+0.48%) | 6,457,199 |
| 10 Nov 2022 | CNY | 29.35 | 29.66 | 29.25 | 29.38 | 29.38 | -0.13 (-0.44%) | 4,886,661 |
| 9 Nov 2022 | CNY | 29.99 | 30.05 | 29.5 | 29.51 | 29.51 | -0.48 (-1.60%) | 5,611,349 |
| 8 Nov 2022 | CNY | 29.88 | 30.25 | 29.68 | 29.99 | 29.99 | +0.11 (+0.37%) | 6,662,009 |
| 7 Nov 2022 | CNY | 30.4 | 30.4 | 29.82 | 29.88 | 29.88 | -0.57 (-1.87%) | 13,608,574 |
| 4 Nov 2022 | CNY | 30.98 | 32.45 | 30.4 | 30.45 | 30.45 | -0.26 (-0.85%) | 25,299,713 |
| 3 Nov 2022 | CNY | 28.41 | 30.98 | 28.13 | 30.71 | 30.71 | +2.13 (+7.45%) | 19,915,712 |
| 2 Nov 2022 | CNY | 28.47 | 28.75 | 28.25 | 28.58 | 28.58 | +0.11 (+0.39%) | 4,478,103 |
| 1 Nov 2022 | CNY | 28.29 | 28.59 | 28.02 | 28.47 | 28.47 | +0.35 (+1.24%) | 5,061,176 |
| 31 Oct 2022 | CNY | 27.02 | 28.39 | 26.89 | 28.12 | 28.12 | +1.1 (+4.07%) | 6,244,936 |
| 28 Oct 2022 | CNY | 27.8 | 28 | 26.91 | 27.02 | 27.02 | -0.94 (-3.36%) | 4,117,586 |
| 27 Oct 2022 | CNY | 28.05 | 28.27 | 27.84 | 27.96 | 27.96 | -0.12 (-0.43%) | 3,524,946 |
| 26 Oct 2022 | CNY | 27.71 | 28.2 | 27.11 | 28.08 | 28.08 | +0.42 (+1.52%) | 5,396,041 |
| 25 Oct 2022 | CNY | 27.39 | 28 | 27.1 | 27.66 | 27.66 | +0.14 (+0.51%) | 3,593,661 |
| 24 Oct 2022 | CNY | 27.89 | 28.65 | 27.3 | 27.52 | 27.52 | -0.13 (-0.47%) | 5,230,731 |
| 21 Oct 2022 | CNY | 28 | 28 | 27.6 | 27.65 | 27.65 | -0.17 (-0.61%) | 2,568,871 |
| 20 Oct 2022 | CNY | 27.4 | 28.18 | 27.24 | 27.82 | 27.82 | +0.23 (+0.83%) | 4,442,446 |
| 19 Oct 2022 | CNY | 27.92 | 28.02 | 27.58 | 27.59 | 27.59 | -0.35 (-1.25%) | 2,598,129 |
| 18 Oct 2022 | CNY | 28.17 | 28.2 | 27.68 | 27.94 | 27.94 | -0.2 (-0.71%) | 3,321,702 |
| 17 Oct 2022 | CNY | 27.55 | 28.38 | 27.48 | 28.14 | 28.14 | +0.54 (+1.96%) | 4,166,968 |
| 14 Oct 2022 | CNY | 27.2 | 27.66 | 27.2 | 27.6 | 27.6 | +0.41 (+1.51%) | 3,281,121 |
| 13 Oct 2022 | CNY | 26.72 | 27.48 | 26.67 | 27.19 | 27.19 | +0.27 (+1.00%) | 3,474,641 |
