| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 21.8 | 22.8 | 21.6 | 22.38 | 22.38 | +0.5 (+2.29%) | 13,739,084 |
| 22 Nov 2022 | CNY | 22.67 | 22.94 | 21.85 | 21.88 | 21.88 | -1.01 (-4.41%) | 14,394,569 |
| 21 Nov 2022 | CNY | 22.52 | 23.31 | 22.31 | 22.89 | 22.89 | +0.29 (+1.28%) | 14,208,560 |
| 18 Nov 2022 | CNY | 23.03 | 23.23 | 22.5 | 22.6 | 22.6 | -0.43 (-1.87%) | 12,876,150 |
| 17 Nov 2022 | CNY | 23.34 | 23.35 | 22.7 | 23.03 | 23.03 | -0.37 (-1.58%) | 11,352,434 |
| 16 Nov 2022 | CNY | 23.5 | 24 | 23.07 | 23.4 | 23.4 | -0.4 (-1.68%) | 16,336,685 |
| 15 Nov 2022 | CNY | 22.58 | 24.09 | 22.18 | 23.8 | 23.8 | +1.21 (+5.36%) | 31,641,494 |
| 14 Nov 2022 | CNY | 22.44 | 23.35 | 22.09 | 22.59 | 22.59 | +0.08 (+0.36%) | 26,561,801 |
| 11 Nov 2022 | CNY | 23.05 | 24.15 | 22.4 | 22.51 | 22.51 | +0.16 (+0.72%) | 49,488,365 |
| 10 Nov 2022 | CNY | 23 | 23 | 22 | 22.35 | 22.35 | -0.87 (-3.75%) | 35,725,810 |
| 9 Nov 2022 | CNY | 23 | 24.3 | 22.6 | 23.22 | 23.22 | +0.69 (+3.06%) | 44,212,978 |
| 8 Nov 2022 | CNY | 22.5 | 22.67 | 21.55 | 22.53 | 22.53 | +0.83 (+3.82%) | 31,312,834 |
| 7 Nov 2022 | CNY | 21.73 | 21.95 | 21.22 | 21.7 | 21.7 | -0.12 (-0.55%) | 19,183,530 |
| 4 Nov 2022 | CNY | 21.52 | 22 | 21.46 | 21.82 | 21.82 | +0.14 (+0.65%) | 16,855,383 |
| 3 Nov 2022 | CNY | 21.42 | 21.85 | 21.34 | 21.68 | 21.68 | -0.01 (-0.05%) | 12,176,838 |
| 2 Nov 2022 | CNY | 20.6 | 21.81 | 20.53 | 21.69 | 21.69 | +1.08 (+5.24%) | 24,311,289 |
| 1 Nov 2022 | CNY | 19.35 | 20.65 | 19.31 | 20.61 | 20.61 | +1.34 (+6.95%) | 22,558,560 |
| 31 Oct 2022 | CNY | 19.58 | 20.04 | 19.12 | 19.27 | 19.27 | -0.61 (-3.07%) | 17,984,617 |
| 28 Oct 2022 | CNY | 20.66 | 21 | 19.76 | 19.88 | 19.88 | -1.2 (-5.69%) | 22,461,121 |
| 27 Oct 2022 | CNY | 21.1 | 21.36 | 20.43 | 21.08 | 21.08 | -0.09 (-0.43%) | 26,264,553 |
| 26 Oct 2022 | CNY | 21.35 | 21.9 | 21.05 | 21.17 | 21.17 | -0.24 (-1.12%) | 26,271,697 |
| 25 Oct 2022 | CNY | 21.18 | 21.45 | 20.6 | 21.41 | 21.41 | +0.09 (+0.42%) | 22,042,340 |
| 24 Oct 2022 | CNY | 22.35 | 22.47 | 21.18 | 21.32 | 21.32 | -0.83 (-3.75%) | 29,784,164 |
| 21 Oct 2022 | CNY | 21.22 | 22.84 | 21.02 | 22.15 | 22.15 | +0.94 (+4.43%) | 37,131,425 |
| 20 Oct 2022 | CNY | 21.95 | 22 | 20.74 | 21.21 | 21.21 | -0.84 (-3.81%) | 40,966,759 |
| 19 Oct 2022 | CNY | 21.9 | 23 | 21.66 | 22.05 | 22.05 | +0.61 (+2.85%) | 54,999,970 |
| 18 Oct 2022 | CNY | 19.52 | 21.44 | 19.5 | 21.44 | 21.44 | +1.95 (+10.01%) | 29,896,643 |
| 17 Oct 2022 | CNY | 19.48 | 19.58 | 19.05 | 19.49 | 19.49 | -0.06 (-0.31%) | 15,946,919 |
| 14 Oct 2022 | CNY | 19.5 | 19.76 | 19.09 | 19.55 | 19.55 | +0.26 (+1.35%) | 24,045,413 |
| 13 Oct 2022 | CNY | 20 | 20.2 | 19.23 | 19.29 | 19.29 | -0.8 (-3.98%) | 18,284,876 |
