| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 22.71 | 23.19 | 22.63 | 23.06 | 23.06 | +0.26 (+1.14%) | 5,542,015 |
| 23 Nov 2022 | CNY | 22.37 | 23 | 22.06 | 22.8 | 22.8 | +0.25 (+1.11%) | 11,530,330 |
| 22 Nov 2022 | CNY | 22.7 | 22.91 | 22.3 | 22.55 | 22.55 | -0.25 (-1.10%) | 5,671,947 |
| 21 Nov 2022 | CNY | 21.88 | 23.05 | 21.64 | 22.8 | 22.8 | +0.8 (+3.64%) | 8,984,100 |
| 18 Nov 2022 | CNY | 22.17 | 22.6 | 21.75 | 22 | 22 | -0.06 (-0.27%) | 10,541,629 |
| 17 Nov 2022 | CNY | 22.97 | 22.97 | 21.67 | 22.06 | 22.06 | -1.11 (-4.79%) | 12,841,285 |
| 16 Nov 2022 | CNY | 23.26 | 23.36 | 22.83 | 23.17 | 23.17 | -0.07 (-0.30%) | 5,710,167 |
| 15 Nov 2022 | CNY | 22.41 | 23.3 | 22.25 | 23.24 | 23.24 | +0.83 (+3.70%) | 12,320,878 |
| 14 Nov 2022 | CNY | 22.65 | 23.16 | 22.25 | 22.41 | 22.41 | -0.19 (-0.84%) | 6,352,232 |
| 11 Nov 2022 | CNY | 23.59 | 23.93 | 22.48 | 22.6 | 22.6 | -0.5 (-2.16%) | 11,733,482 |
| 10 Nov 2022 | CNY | 23.92 | 24.09 | 23 | 23.1 | 23.1 | -0.99 (-4.11%) | 8,179,236 |
| 9 Nov 2022 | CNY | 24.55 | 24.74 | 23.96 | 24.09 | 24.09 | -0.38 (-1.55%) | 6,059,078 |
| 8 Nov 2022 | CNY | 25 | 25.14 | 24.13 | 24.47 | 24.47 | -0.65 (-2.59%) | 6,578,575 |
| 7 Nov 2022 | CNY | 25.98 | 26.1 | 24.88 | 25.12 | 25.12 | -1.07 (-4.09%) | 8,299,027 |
| 4 Nov 2022 | CNY | 25.7 | 26.32 | 25.63 | 26.19 | 26.19 | +0.38 (+1.47%) | 6,407,239 |
| 3 Nov 2022 | CNY | 25.01 | 26 | 24.99 | 25.81 | 25.81 | +0.56 (+2.22%) | 4,284,934 |
| 2 Nov 2022 | CNY | 25.59 | 25.73 | 24.71 | 25.25 | 25.25 | -0.25 (-0.98%) | 6,615,296 |
| 1 Nov 2022 | CNY | 25.06 | 25.7 | 24.68 | 25.5 | 25.5 | +0.2 (+0.79%) | 7,234,730 |
| 31 Oct 2022 | CNY | 24.29 | 25.45 | 23.82 | 25.3 | 25.3 | +1.08 (+4.46%) | 7,725,968 |
| 28 Oct 2022 | CNY | 26.03 | 26.35 | 24 | 24.22 | 24.22 | -1.63 (-6.31%) | 13,803,224 |
| 27 Oct 2022 | CNY | 28 | 28.3 | 25.5 | 25.85 | 25.85 | -1.83 (-6.61%) | 13,604,049 |
| 26 Oct 2022 | CNY | 26.87 | 27.81 | 26.54 | 27.68 | 27.68 | +0.84 (+3.13%) | 6,823,263 |
| 25 Oct 2022 | CNY | 26.58 | 27.12 | 26.2 | 26.84 | 26.84 | +0.07 (+0.26%) | 4,662,692 |
| 24 Oct 2022 | CNY | 26.69 | 27.21 | 26.35 | 26.77 | 26.77 | +0.09 (+0.34%) | 4,583,875 |
| 21 Oct 2022 | CNY | 26.56 | 27.15 | 26.32 | 26.68 | 26.68 | +0.11 (+0.41%) | 3,273,519 |
| 20 Oct 2022 | CNY | 27.15 | 27.28 | 26.03 | 26.57 | 26.57 | -0.56 (-2.06%) | 4,801,309 |
| 19 Oct 2022 | CNY | 25.79 | 28 | 25.45 | 27.13 | 27.13 | +1.27 (+4.91%) | 7,826,547 |
| 18 Oct 2022 | CNY | 24.87 | 26.6 | 24.81 | 25.86 | 25.86 | +0.99 (+3.98%) | 6,554,055 |
| 17 Oct 2022 | CNY | 25.2 | 25.51 | 24.59 | 24.87 | 24.87 | -0.63 (-2.47%) | 2,894,782 |
| 14 Oct 2022 | CNY | 25.5 | 25.66 | 24.62 | 25.5 | 25.5 | +0.25 (+0.99%) | 5,693,235 |
