| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 28.81 | 28.88 | 27.83 | 28.39 | 28.39 | -0.54 (-1.87%) | 4,289,229 |
| 16 Nov 2022 | CNY | 29.65 | 30.08 | 28.79 | 28.93 | 28.93 | -0.37 (-1.26%) | 5,030,304 |
| 15 Nov 2022 | CNY | 28.4 | 29.35 | 28.21 | 29.3 | 29.3 | +0.94 (+3.31%) | 3,546,380 |
| 14 Nov 2022 | CNY | 28.23 | 29.09 | 28.1 | 28.36 | 28.36 | -0.37 (-1.29%) | 3,457,322 |
| 11 Nov 2022 | CNY | 29.45 | 29.71 | 28.6 | 28.73 | 28.73 | -0.06 (-0.21%) | 4,461,800 |
| 10 Nov 2022 | CNY | 28.88 | 29.03 | 28.55 | 28.79 | 28.79 | -0.29 (-1.00%) | 2,576,001 |
| 9 Nov 2022 | CNY | 29.37 | 29.45 | 28.5 | 29.08 | 29.08 | -0.3 (-1.02%) | 4,169,804 |
| 8 Nov 2022 | CNY | 30.19 | 30.29 | 28.96 | 29.38 | 29.38 | -0.83 (-2.75%) | 5,770,862 |
| 7 Nov 2022 | CNY | 29 | 30.37 | 28.88 | 30.21 | 30.21 | +1.14 (+3.92%) | 6,718,648 |
| 4 Nov 2022 | CNY | 28.1 | 29.66 | 28.03 | 29.07 | 29.07 | +1.19 (+4.27%) | 6,644,276 |
| 3 Nov 2022 | CNY | 28.15 | 28.55 | 27.84 | 27.88 | 27.88 | -0.77 (-2.69%) | 4,952,900 |
| 2 Nov 2022 | CNY | 27.4 | 28.85 | 27.3 | 28.65 | 28.65 | +1.19 (+4.33%) | 6,429,437 |
| 1 Nov 2022 | CNY | 25.88 | 27.65 | 25.63 | 27.46 | 27.46 | +1.7 (+6.60%) | 5,099,584 |
| 31 Oct 2022 | CNY | 25.4 | 26.18 | 25.21 | 25.76 | 25.76 | +0.28 (+1.10%) | 3,414,556 |
| 28 Oct 2022 | CNY | 26.63 | 26.76 | 25.46 | 25.48 | 25.48 | -1.19 (-4.46%) | 4,113,406 |
| 27 Oct 2022 | CNY | 27.63 | 27.85 | 26.61 | 26.67 | 26.67 | -0.97 (-3.51%) | 5,208,898 |
| 26 Oct 2022 | CNY | 26.84 | 28.44 | 26.84 | 27.64 | 27.64 | +0.64 (+2.37%) | 6,520,320 |
| 25 Oct 2022 | CNY | 27.21 | 27.58 | 26.66 | 27 | 27 | -0.58 (-2.10%) | 4,556,443 |
| 24 Oct 2022 | CNY | 27.46 | 28.2 | 27.32 | 27.58 | 27.58 | +0.2 (+0.73%) | 3,704,422 |
| 21 Oct 2022 | CNY | 27.39 | 27.76 | 27.06 | 27.38 | 27.38 | -0.14 (-0.51%) | 2,394,495 |
| 20 Oct 2022 | CNY | 27.51 | 27.96 | 27.05 | 27.52 | 27.52 | -0.2 (-0.72%) | 3,625,426 |
| 19 Oct 2022 | CNY | 27.6 | 28.5 | 27.35 | 27.72 | 27.72 | -0.01 (-0.04%) | 4,385,950 |
| 18 Oct 2022 | CNY | 27.85 | 28.25 | 27.49 | 27.73 | 27.73 | +0.02 (+0.07%) | 3,389,621 |
| 17 Oct 2022 | CNY | 27.2 | 28.4 | 27 | 27.71 | 27.71 | +0.51 (+1.88%) | 4,164,322 |
| 14 Oct 2022 | CNY | 27 | 27.48 | 26.81 | 27.2 | 27.2 | +0.45 (+1.68%) | 4,110,398 |
| 13 Oct 2022 | CNY | 26.49 | 27.66 | 26.41 | 26.75 | 26.75 | -0.09 (-0.34%) | 6,321,348 |
| 12 Oct 2022 | CNY | 25.7 | 26.95 | 25.41 | 26.84 | 26.84 | +1.33 (+5.21%) | 8,810,302 |
| 11 Oct 2022 | CNY | 25.42 | 25.85 | 25.07 | 25.51 | 25.51 | +0.25 (+0.99%) | 3,077,334 |
| 10 Oct 2022 | CNY | 26 | 26.21 | 25.13 | 25.26 | 25.26 | -0.62 (-2.40%) | 3,654,509 |
| 30 Sep 2022 | CNY | 26.76 | 26.76 | 25.8 | 25.88 | 25.88 | -0.76 (-2.85%) | 3,298,109 |
