| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 24.14 | 24.29 | 23.46 | 23.58 | 23.58 | -0.56 (-2.32%) | 14,928,470 |
| 11 Nov 2022 | CNY | 24.6 | 24.69 | 24.02 | 24.14 | 24.14 | +0.44 (+1.86%) | 16,375,808 |
| 10 Nov 2022 | CNY | 24.15 | 24.3 | 23.63 | 23.7 | 23.7 | -0.71 (-2.91%) | 14,622,953 |
| 9 Nov 2022 | CNY | 24.13 | 24.75 | 24.11 | 24.41 | 24.41 | +0.27 (+1.12%) | 15,950,416 |
| 8 Nov 2022 | CNY | 24.32 | 24.6 | 23.9 | 24.14 | 24.14 | -0.23 (-0.94%) | 12,623,446 |
| 7 Nov 2022 | CNY | 24.12 | 24.99 | 24.04 | 24.37 | 24.37 | +0.23 (+0.95%) | 17,714,199 |
| 4 Nov 2022 | CNY | 23.28 | 24.26 | 23.23 | 24.14 | 24.14 | +0.86 (+3.69%) | 21,286,032 |
| 3 Nov 2022 | CNY | 23.01 | 23.47 | 22.91 | 23.28 | 23.28 | +0.07 (+0.30%) | 13,155,625 |
| 2 Nov 2022 | CNY | 23.2 | 23.58 | 23.07 | 23.21 | 23.21 | +0.08 (+0.35%) | 17,094,132 |
| 1 Nov 2022 | CNY | 21.81 | 23.2 | 21.8 | 23.13 | 23.13 | +1.31 (+6.00%) | 24,684,316 |
| 31 Oct 2022 | CNY | 20.56 | 21.95 | 20.32 | 21.82 | 21.82 | +0.12 (+0.55%) | 15,694,439 |
| 28 Oct 2022 | CNY | 23.47 | 23.5 | 21.53 | 21.7 | 21.7 | -2.02 (-8.52%) | 29,973,256 |
| 27 Oct 2022 | CNY | 23.8 | 24.36 | 23.7 | 23.72 | 23.72 | -0.39 (-1.62%) | 13,691,029 |
| 26 Oct 2022 | CNY | 23.65 | 24.47 | 23.64 | 24.11 | 24.11 | +0.4 (+1.69%) | 17,374,774 |
| 25 Oct 2022 | CNY | 23.56 | 24.18 | 22.91 | 23.71 | 23.71 | -0.18 (-0.75%) | 14,331,013 |
| 24 Oct 2022 | CNY | 23.82 | 24.84 | 23.52 | 23.89 | 23.89 | +0.25 (+1.06%) | 22,326,938 |
| 21 Oct 2022 | CNY | 24.2 | 24.24 | 23.59 | 23.64 | 23.64 | -0.46 (-1.91%) | 12,240,476 |
| 20 Oct 2022 | CNY | 24.1 | 24.66 | 23.65 | 24.1 | 24.1 | -0.22 (-0.90%) | 15,317,346 |
| 19 Oct 2022 | CNY | 24.5 | 25.1 | 24.3 | 24.32 | 24.32 | -0.27 (-1.10%) | 14,502,646 |
| 18 Oct 2022 | CNY | 24.89 | 24.95 | 24.34 | 24.59 | 24.59 | 0.0 (0.0%) | 15,067,911 |
| 17 Oct 2022 | CNY | 23.95 | 24.63 | 23.9 | 24.59 | 24.59 | +0.41 (+1.70%) | 17,070,970 |
| 14 Oct 2022 | CNY | 23.9 | 24.35 | 23.66 | 24.18 | 24.18 | +0.47 (+1.98%) | 17,639,179 |
| 13 Oct 2022 | CNY | 23.8 | 24.18 | 23.58 | 23.71 | 23.71 | -0.29 (-1.21%) | 15,667,550 |
| 12 Oct 2022 | CNY | 23.25 | 24.02 | 22.57 | 24 | 24 | +0.61 (+2.61%) | 20,583,092 |
| 11 Oct 2022 | CNY | 22.96 | 23.45 | 22.74 | 23.39 | 23.39 | +0.65 (+2.86%) | 16,471,028 |
| 10 Oct 2022 | CNY | 23 | 23.73 | 22.62 | 22.74 | 22.74 | -0.22 (-0.96%) | 18,619,216 |
| 30 Sep 2022 | CNY | 23.3 | 23.55 | 22.93 | 22.96 | 22.96 | -0.24 (-1.03%) | 12,145,921 |
| 29 Sep 2022 | CNY | 23.8 | 24.02 | 22.94 | 23.2 | 23.2 | -0.2 (-0.85%) | 17,735,431 |
| 28 Sep 2022 | CNY | 24.5 | 24.6 | 23.29 | 23.4 | 23.4 | -1.47 (-5.91%) | 20,069,639 |
| 27 Sep 2022 | CNY | 23.9 | 25.45 | 23.35 | 24.87 | 24.87 | +0.97 (+4.06%) | 27,549,967 |
