| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 31.08 | 31.2 | 30.2 | 30.65 | 30.65 | -0.42 (-1.35%) | 3,816,300 |
| 21 Nov 2022 | CNY | 30.56 | 31.77 | 30.5 | 31.07 | 31.07 | +0.22 (+0.71%) | 4,687,800 |
| 18 Nov 2022 | CNY | 31.55 | 31.7 | 30.6 | 30.85 | 30.85 | -0.7 (-2.22%) | 5,818,684 |
| 17 Nov 2022 | CNY | 31.61 | 31.94 | 30.9 | 31.55 | 31.55 | -0.12 (-0.38%) | 3,882,600 |
| 16 Nov 2022 | CNY | 32.13 | 32.45 | 31.5 | 31.67 | 31.67 | -0.33 (-1.03%) | 3,853,137 |
| 15 Nov 2022 | CNY | 31.15 | 32.48 | 30.63 | 32 | 32 | +0.89 (+2.86%) | 6,728,942 |
| 14 Nov 2022 | CNY | 30.98 | 32.09 | 30.9 | 31.11 | 31.11 | -0.39 (-1.24%) | 8,349,440 |
| 11 Nov 2022 | CNY | 34.69 | 34.72 | 31.02 | 31.5 | 31.5 | -1.8 (-5.41%) | 16,221,387 |
| 10 Nov 2022 | CNY | 32.63 | 34.2 | 32.02 | 33.3 | 33.3 | +0.69 (+2.12%) | 12,896,696 |
| 9 Nov 2022 | CNY | 31.25 | 33.61 | 31.17 | 32.61 | 32.61 | +1.48 (+4.75%) | 13,339,863 |
| 8 Nov 2022 | CNY | 30.59 | 31.99 | 30.5 | 31.13 | 31.13 | +0.33 (+1.07%) | 11,545,729 |
| 7 Nov 2022 | CNY | 31.17 | 33.31 | 30.3 | 30.8 | 30.8 | +0.52 (+1.72%) | 24,373,905 |
| 4 Nov 2022 | CNY | 27.51 | 30.34 | 27.39 | 30.28 | 30.28 | +2.7 (+9.79%) | 18,199,409 |
| 3 Nov 2022 | CNY | 26.26 | 27.7 | 26.26 | 27.58 | 27.58 | +0.92 (+3.45%) | 5,606,200 |
| 2 Nov 2022 | CNY | 26.15 | 27 | 26.04 | 26.66 | 26.66 | +0.6 (+2.30%) | 4,713,747 |
| 1 Nov 2022 | CNY | 25.03 | 26.22 | 25.03 | 26.06 | 26.06 | +0.81 (+3.21%) | 3,455,340 |
| 31 Oct 2022 | CNY | 25.69 | 25.69 | 24.8 | 25.25 | 25.25 | -0.44 (-1.71%) | 2,265,540 |
| 28 Oct 2022 | CNY | 26.34 | 26.6 | 25.41 | 25.69 | 25.69 | -0.97 (-3.64%) | 4,106,899 |
| 27 Oct 2022 | CNY | 25.58 | 26.78 | 25.39 | 26.66 | 26.66 | +1.02 (+3.98%) | 5,086,650 |
| 26 Oct 2022 | CNY | 25.47 | 25.8 | 25.2 | 25.64 | 25.64 | +0.15 (+0.59%) | 2,947,520 |
| 25 Oct 2022 | CNY | 25.49 | 26.3 | 25.02 | 25.49 | 25.49 | -0.4 (-1.54%) | 3,398,920 |
| 24 Oct 2022 | CNY | 25.92 | 25.92 | 25.1 | 25.89 | 25.89 | +0.23 (+0.90%) | 3,172,600 |
| 21 Oct 2022 | CNY | 25.91 | 25.91 | 24.98 | 25.66 | 25.66 | +0.26 (+1.02%) | 2,956,400 |
| 20 Oct 2022 | CNY | 25.2 | 25.76 | 25.14 | 25.4 | 25.4 | -0.05 (-0.20%) | 2,080,700 |
| 19 Oct 2022 | CNY | 25.82 | 26 | 25.22 | 25.45 | 25.45 | -0.27 (-1.05%) | 3,059,900 |
| 18 Oct 2022 | CNY | 25.12 | 26.05 | 24.65 | 25.72 | 25.72 | +1.04 (+4.21%) | 5,788,213 |
| 17 Oct 2022 | CNY | 24.81 | 24.81 | 24.43 | 24.68 | 24.68 | 0.0 (0.0%) | 2,327,813 |
| 14 Oct 2022 | CNY | 24.73 | 25 | 24.35 | 24.68 | 24.68 | +0.11 (+0.45%) | 2,510,300 |
| 13 Oct 2022 | CNY | 24.22 | 25.44 | 24.14 | 24.57 | 24.57 | +0.27 (+1.11%) | 3,567,340 |
| 12 Oct 2022 | CNY | 24.1 | 24.5 | 22.55 | 24.3 | 24.3 | +0.2 (+0.83%) | 4,105,000 |
