| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 34.18 | 34.95 | 33.48 | 33.63 | 33.63 | -0.53 (-1.55%) | 6,872,896 |
| 11 Nov 2022 | CNY | 34.2 | 34.49 | 33.59 | 34.16 | 34.16 | +0.87 (+2.61%) | 7,538,896 |
| 10 Nov 2022 | CNY | 33.68 | 33.99 | 33.13 | 33.29 | 33.29 | -0.75 (-2.20%) | 4,789,221 |
| 9 Nov 2022 | CNY | 34 | 34.58 | 33.9 | 34.04 | 34.04 | -0.25 (-0.73%) | 4,301,297 |
| 8 Nov 2022 | CNY | 34.88 | 35.28 | 34.16 | 34.29 | 34.29 | -0.78 (-2.22%) | 6,083,799 |
| 7 Nov 2022 | CNY | 34 | 35.16 | 33.65 | 35.07 | 35.07 | +0.94 (+2.75%) | 12,172,298 |
| 4 Nov 2022 | CNY | 33.09 | 34.24 | 32.43 | 34.13 | 34.13 | +0.1 (+0.29%) | 16,350,227 |
| 3 Nov 2022 | CNY | 33.5 | 34.44 | 33.48 | 34.03 | 34.03 | +0.13 (+0.38%) | 4,790,184 |
| 2 Nov 2022 | CNY | 33.7 | 34.32 | 33.34 | 33.9 | 33.9 | +0.19 (+0.56%) | 6,998,804 |
| 1 Nov 2022 | CNY | 32.83 | 33.76 | 32.66 | 33.71 | 33.71 | +0.84 (+2.56%) | 7,008,869 |
| 31 Oct 2022 | CNY | 32.41 | 33.33 | 32.41 | 32.87 | 32.87 | +0.19 (+0.58%) | 6,538,352 |
| 28 Oct 2022 | CNY | 34.01 | 34.01 | 32.55 | 32.68 | 32.68 | -1.58 (-4.61%) | 9,182,994 |
| 27 Oct 2022 | CNY | 34.66 | 35.49 | 34.13 | 34.26 | 34.26 | -0.37 (-1.07%) | 8,670,390 |
| 26 Oct 2022 | CNY | 36.1 | 36.38 | 34.41 | 34.63 | 34.63 | -1.14 (-3.19%) | 11,124,598 |
| 25 Oct 2022 | CNY | 36.03 | 36.25 | 34.78 | 35.77 | 35.77 | -0.13 (-0.36%) | 6,744,055 |
| 24 Oct 2022 | CNY | 37.1 | 37.73 | 35.62 | 35.9 | 35.9 | -1.21 (-3.26%) | 7,034,841 |
| 21 Oct 2022 | CNY | 37.88 | 37.96 | 36.9 | 37.11 | 37.11 | -0.44 (-1.17%) | 5,527,434 |
| 20 Oct 2022 | CNY | 38.6 | 39 | 37.42 | 37.55 | 37.55 | -1.43 (-3.67%) | 7,465,947 |
| 19 Oct 2022 | CNY | 39.3 | 39.9 | 38.81 | 38.98 | 38.98 | -0.02 (-0.05%) | 5,578,149 |
| 18 Oct 2022 | CNY | 39.5 | 39.99 | 38.8 | 39 | 39 | +0.15 (+0.39%) | 6,393,922 |
| 17 Oct 2022 | CNY | 38.4 | 39.31 | 38.4 | 38.85 | 38.85 | -0.08 (-0.21%) | 3,765,233 |
| 14 Oct 2022 | CNY | 38.5 | 39.29 | 38.18 | 38.93 | 38.93 | +0.89 (+2.34%) | 5,220,559 |
| 13 Oct 2022 | CNY | 37.98 | 38.89 | 37.77 | 38.04 | 38.04 | +0.01 (+0.03%) | 5,261,590 |
| 12 Oct 2022 | CNY | 37.66 | 38.1 | 36.2 | 38.03 | 38.03 | +0.53 (+1.41%) | 7,188,565 |
| 11 Oct 2022 | CNY | 37.13 | 37.78 | 36.57 | 37.5 | 37.5 | +0.58 (+1.57%) | 5,469,200 |
| 10 Oct 2022 | CNY | 37.77 | 37.98 | 36.72 | 36.92 | 36.92 | -0.96 (-2.53%) | 5,821,513 |
| 30 Sep 2022 | CNY | 38.39 | 38.79 | 37.7 | 37.88 | 37.88 | -0.59 (-1.53%) | 3,951,722 |
| 29 Sep 2022 | CNY | 37.8 | 39.15 | 37.7 | 38.47 | 38.47 | +1.09 (+2.92%) | 6,592,074 |
| 28 Sep 2022 | CNY | 39.65 | 40.22 | 37.3 | 37.38 | 37.38 | -2.27 (-5.73%) | 8,059,807 |
| 27 Sep 2022 | CNY | 39.8 | 40.04 | 38.58 | 39.65 | 39.65 | -0.51 (-1.27%) | 7,910,638 |
