| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 27.29 | 28.41 | 27.01 | 28.17 | 28.17 | +0.8 (+2.92%) | 8,803,471 |
| 23 Nov 2022 | CNY | 27.07 | 27.6 | 26.5 | 27.37 | 27.37 | +0.07 (+0.26%) | 6,008,736 |
| 22 Nov 2022 | CNY | 27.07 | 28.07 | 26.94 | 27.3 | 27.3 | -1.06 (-3.74%) | 12,165,650 |
| 21 Nov 2022 | CNY | 26.51 | 28.49 | 26.51 | 28.36 | 28.36 | +2.46 (+9.50%) | 18,893,201 |
| 18 Nov 2022 | CNY | 25.95 | 26.58 | 25.76 | 25.9 | 25.9 | -0.07 (-0.27%) | 4,261,078 |
| 17 Nov 2022 | CNY | 25.9 | 26.11 | 25.55 | 25.97 | 25.97 | +0.05 (+0.19%) | 3,405,607 |
| 16 Nov 2022 | CNY | 26.14 | 26.36 | 25.69 | 25.92 | 25.92 | -0.21 (-0.80%) | 3,564,872 |
| 15 Nov 2022 | CNY | 25.01 | 26.24 | 25.01 | 26.13 | 26.13 | +0.81 (+3.20%) | 5,864,262 |
| 14 Nov 2022 | CNY | 25.85 | 25.85 | 24.95 | 25.32 | 25.32 | -0.74 (-2.84%) | 7,941,676 |
| 11 Nov 2022 | CNY | 27 | 27.19 | 25.6 | 26.06 | 26.06 | -0.12 (-0.46%) | 7,064,172 |
| 10 Nov 2022 | CNY | 26.61 | 26.9 | 26.08 | 26.18 | 26.18 | -1.14 (-4.17%) | 8,359,019 |
| 9 Nov 2022 | CNY | 27.08 | 28.28 | 27 | 27.32 | 27.32 | +0.1 (+0.37%) | 9,492,890 |
| 8 Nov 2022 | CNY | 29.1 | 29.8 | 26.56 | 27.22 | 27.22 | -1.51 (-5.26%) | 17,600,085 |
| 7 Nov 2022 | CNY | 26.32 | 28.73 | 26.31 | 28.73 | 28.73 | +2.61 (+9.99%) | 16,261,381 |
| 4 Nov 2022 | CNY | 24.6 | 26.26 | 24.6 | 26.12 | 26.12 | +1.29 (+5.20%) | 10,640,577 |
| 3 Nov 2022 | CNY | 24.6 | 25.79 | 24.38 | 24.83 | 24.83 | +0.22 (+0.89%) | 5,002,738 |
| 2 Nov 2022 | CNY | 24.3 | 24.92 | 24.12 | 24.61 | 24.61 | +0.21 (+0.86%) | 3,303,637 |
| 1 Nov 2022 | CNY | 23.8 | 24.88 | 23.8 | 24.4 | 24.4 | +0.45 (+1.88%) | 3,874,395 |
| 31 Oct 2022 | CNY | 24.35 | 24.35 | 23.75 | 23.95 | 23.95 | +0.05 (+0.21%) | 2,391,643 |
| 28 Oct 2022 | CNY | 24.49 | 24.49 | 23.3 | 23.9 | 23.9 | -0.57 (-2.33%) | 3,995,187 |
| 27 Oct 2022 | CNY | 24.5 | 24.95 | 24.3 | 24.47 | 24.47 | +0.14 (+0.58%) | 3,522,785 |
| 26 Oct 2022 | CNY | 24.23 | 24.79 | 24.11 | 24.33 | 24.33 | +0.04 (+0.16%) | 3,048,320 |
| 25 Oct 2022 | CNY | 25.08 | 25.34 | 24.13 | 24.29 | 24.29 | -0.78 (-3.11%) | 5,410,708 |
| 24 Oct 2022 | CNY | 24 | 26 | 23.89 | 25.07 | 25.07 | +1.36 (+5.74%) | 8,905,134 |
| 21 Oct 2022 | CNY | 23.77 | 24.05 | 23.2 | 23.71 | 23.71 | -0.25 (-1.04%) | 2,986,431 |
| 20 Oct 2022 | CNY | 24.13 | 24.45 | 23.2 | 23.96 | 23.96 | -0.19 (-0.79%) | 3,600,613 |
| 19 Oct 2022 | CNY | 24.38 | 25.28 | 24.01 | 24.15 | 24.15 | -0.51 (-2.07%) | 3,627,529 |
| 18 Oct 2022 | CNY | 25.45 | 25.52 | 24.63 | 24.66 | 24.66 | -0.62 (-2.45%) | 3,288,721 |
| 17 Oct 2022 | CNY | 24.8 | 25.39 | 24.44 | 25.28 | 25.28 | +0.16 (+0.64%) | 3,779,602 |
| 14 Oct 2022 | CNY | 24.37 | 25.32 | 24.37 | 25.12 | 25.12 | +0.47 (+1.91%) | 3,527,330 |
