| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 24.8 | 25.85 | 24.73 | 25.26 | 25.26 | +0.37 (+1.49%) | 5,599,000 |
| 14 Nov 2022 | CNY | 25.51 | 25.65 | 24.7 | 24.89 | 24.89 | -0.64 (-2.51%) | 5,044,400 |
| 11 Nov 2022 | CNY | 26.2 | 26.23 | 25.35 | 25.53 | 25.53 | +0.04 (+0.16%) | 3,214,200 |
| 10 Nov 2022 | CNY | 25.87 | 26.38 | 25.35 | 25.49 | 25.49 | -0.73 (-2.78%) | 4,235,495 |
| 9 Nov 2022 | CNY | 26.29 | 26.82 | 25.88 | 26.22 | 26.22 | -0.07 (-0.27%) | 3,964,668 |
| 8 Nov 2022 | CNY | 26.31 | 26.69 | 26.1 | 26.29 | 26.29 | -0.04 (-0.15%) | 3,738,646 |
| 7 Nov 2022 | CNY | 26.25 | 26.91 | 25.9 | 26.33 | 26.33 | -0.13 (-0.49%) | 3,975,601 |
| 4 Nov 2022 | CNY | 26.91 | 27.1 | 26.3 | 26.46 | 26.46 | -0.45 (-1.67%) | 4,658,304 |
| 3 Nov 2022 | CNY | 25.83 | 27.1 | 25.6 | 26.91 | 26.91 | +1.05 (+4.06%) | 7,491,800 |
| 2 Nov 2022 | CNY | 27.25 | 27.73 | 25.65 | 25.86 | 25.86 | -1.52 (-5.55%) | 10,903,186 |
| 1 Nov 2022 | CNY | 27.26 | 28 | 26.66 | 27.38 | 27.38 | -0.36 (-1.30%) | 7,038,116 |
| 31 Oct 2022 | CNY | 26.78 | 27.92 | 26.78 | 27.74 | 27.74 | +0.59 (+2.17%) | 5,045,069 |
| 28 Oct 2022 | CNY | 27.1 | 28.09 | 26.9 | 27.15 | 27.15 | -0.42 (-1.52%) | 8,143,900 |
| 27 Oct 2022 | CNY | 26.5 | 28 | 26.17 | 27.57 | 27.57 | +1.42 (+5.43%) | 11,277,626 |
| 26 Oct 2022 | CNY | 25.72 | 26.48 | 25.25 | 26.15 | 26.15 | +0.24 (+0.93%) | 5,533,389 |
| 25 Oct 2022 | CNY | 25.74 | 26.77 | 25.5 | 25.91 | 25.91 | +0.18 (+0.70%) | 6,428,300 |
| 24 Oct 2022 | CNY | 25.38 | 26.66 | 25.27 | 25.73 | 25.73 | +0.35 (+1.38%) | 7,505,101 |
| 21 Oct 2022 | CNY | 25.41 | 25.71 | 25.01 | 25.38 | 25.38 | -0.1 (-0.39%) | 4,736,593 |
| 20 Oct 2022 | CNY | 24.65 | 26.2 | 24.16 | 25.48 | 25.48 | +0.92 (+3.75%) | 10,008,936 |
| 19 Oct 2022 | CNY | 24.59 | 24.9 | 24.1 | 24.56 | 24.56 | -0.03 (-0.12%) | 4,704,332 |
| 18 Oct 2022 | CNY | 24.38 | 24.95 | 23.9 | 24.59 | 24.59 | +0.11 (+0.45%) | 7,308,111 |
| 17 Oct 2022 | CNY | 22.51 | 25 | 22.5 | 24.48 | 24.48 | +1.71 (+7.51%) | 9,668,023 |
| 14 Oct 2022 | CNY | 21.78 | 22.99 | 21.59 | 22.77 | 22.77 | +0.99 (+4.55%) | 4,844,998 |
| 13 Oct 2022 | CNY | 21.25 | 22.08 | 21.15 | 21.78 | 21.78 | +0.36 (+1.68%) | 3,178,565 |
| 12 Oct 2022 | CNY | 20.32 | 21.58 | 20.02 | 21.42 | 21.42 | +1 (+4.90%) | 4,210,704 |
| 11 Oct 2022 | CNY | 19.99 | 20.88 | 19.78 | 20.42 | 20.42 | +0.23 (+1.14%) | 3,341,145 |
| 10 Oct 2022 | CNY | 20.83 | 20.9 | 19.76 | 20.19 | 20.19 | -0.63 (-3.03%) | 4,713,729 |
| 30 Sep 2022 | CNY | 21.5 | 21.56 | 20.69 | 20.82 | 20.82 | -0.97 (-4.45%) | 3,862,525 |
| 29 Sep 2022 | CNY | 22.5 | 22.58 | 21.66 | 21.79 | 21.79 | -0.4 (-1.80%) | 3,430,591 |
| 28 Sep 2022 | CNY | 23.25 | 23.58 | 22.16 | 22.19 | 22.19 | -1 (-4.31%) | 6,150,701 |
