| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 25.82 | 26.35 | 25.4 | 25.74 | 25.74 | -0.42 (-1.61%) | 19,210,079 |
| 21 Nov 2022 | CNY | 26.03 | 26.69 | 25.77 | 26.16 | 26.16 | +0.17 (+0.65%) | 22,579,510 |
| 18 Nov 2022 | CNY | 26.82 | 27.18 | 25.92 | 25.99 | 25.99 | -1.11 (-4.10%) | 32,563,923 |
| 17 Nov 2022 | CNY | 25.02 | 27.88 | 24.51 | 27.1 | 27.1 | +1.66 (+6.53%) | 59,438,144 |
| 16 Nov 2022 | CNY | 24.03 | 26.64 | 24.01 | 25.44 | 25.44 | +1.22 (+5.04%) | 70,156,965 |
| 15 Nov 2022 | CNY | 23.05 | 24.32 | 22.7 | 24.22 | 24.22 | +1.07 (+4.62%) | 30,269,166 |
| 14 Nov 2022 | CNY | 23.1 | 23.69 | 22.77 | 23.15 | 23.15 | -0.32 (-1.36%) | 22,591,611 |
| 11 Nov 2022 | CNY | 23.25 | 23.55 | 21.92 | 23.47 | 23.47 | +0.68 (+2.98%) | 44,927,642 |
| 10 Nov 2022 | CNY | 23.6 | 23.77 | 22.78 | 22.79 | 22.79 | -1.23 (-5.12%) | 32,805,436 |
| 9 Nov 2022 | CNY | 24.99 | 25.36 | 24.01 | 24.02 | 24.02 | -0.74 (-2.99%) | 30,197,078 |
| 8 Nov 2022 | CNY | 24.92 | 25.5 | 24.25 | 24.76 | 24.76 | -0.16 (-0.64%) | 29,829,050 |
| 7 Nov 2022 | CNY | 25.53 | 26.18 | 24.24 | 24.92 | 24.92 | -0.28 (-1.11%) | 44,568,838 |
| 4 Nov 2022 | CNY | 23.98 | 25.2 | 23.85 | 25.2 | 25.2 | +1.1 (+4.56%) | 40,221,578 |
| 3 Nov 2022 | CNY | 23.34 | 24.27 | 23.29 | 24.1 | 24.1 | +0.42 (+1.77%) | 25,323,746 |
| 2 Nov 2022 | CNY | 23.3 | 24.12 | 23.21 | 23.68 | 23.68 | -0.42 (-1.74%) | 32,580,193 |
| 1 Nov 2022 | CNY | 23.86 | 25.36 | 23.5 | 24.1 | 24.1 | -0.12 (-0.50%) | 49,415,295 |
| 31 Oct 2022 | CNY | 23.15 | 24.76 | 22.59 | 24.22 | 24.22 | +1.08 (+4.67%) | 34,096,852 |
| 28 Oct 2022 | CNY | 23.61 | 24.24 | 23.14 | 23.14 | 23.14 | -1.34 (-5.47%) | 31,619,084 |
| 27 Oct 2022 | CNY | 24.29 | 24.79 | 23.71 | 24.48 | 24.48 | +0.19 (+0.78%) | 30,139,450 |
| 26 Oct 2022 | CNY | 23.38 | 24.56 | 22.67 | 24.29 | 24.29 | +0.92 (+3.94%) | 41,870,014 |
| 25 Oct 2022 | CNY | 23.65 | 24.1 | 22.49 | 23.37 | 23.37 | -0.19 (-0.81%) | 39,162,317 |
| 24 Oct 2022 | CNY | 24.1 | 24.88 | 23.46 | 23.56 | 23.56 | +0.16 (+0.68%) | 48,371,860 |
| 21 Oct 2022 | CNY | 23.21 | 24.1 | 22.98 | 23.4 | 23.4 | +0.06 (+0.26%) | 28,372,161 |
| 20 Oct 2022 | CNY | 22.64 | 24.12 | 22.42 | 23.34 | 23.34 | +0.61 (+2.68%) | 43,188,147 |
| 19 Oct 2022 | CNY | 23.2 | 23.47 | 22.66 | 22.73 | 22.73 | -0.7 (-2.99%) | 34,994,204 |
| 18 Oct 2022 | CNY | 23.1 | 24.59 | 22.23 | 23.43 | 23.43 | +1.04 (+4.64%) | 67,441,053 |
| 17 Oct 2022 | CNY | 20.37 | 22.39 | 20.33 | 22.39 | 22.39 | +2.04 (+10.02%) | 23,787,140 |
| 14 Oct 2022 | CNY | 20.03 | 20.86 | 19.62 | 20.35 | 20.35 | +0.31 (+1.55%) | 24,423,558 |
| 13 Oct 2022 | CNY | 19.11 | 20.65 | 19.01 | 20.04 | 20.04 | +0.58 (+2.98%) | 25,663,926 |
| 12 Oct 2022 | CNY | 19.25 | 19.5 | 18 | 19.46 | 19.46 | +0.27 (+1.41%) | 25,247,553 |
