| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27.9 | 27.98 | 26.83 | 27.24 | 27.24 | -0.75 (-2.68%) | 4,107,760 |
| 21 Nov 2022 | CNY | 28.12 | 28.41 | 27.28 | 27.99 | 27.99 | -0.63 (-2.20%) | 5,585,224 |
| 18 Nov 2022 | CNY | 30.19 | 30.4 | 28.38 | 28.62 | 28.62 | -1.09 (-3.67%) | 10,409,822 |
| 17 Nov 2022 | CNY | 27.13 | 29.71 | 26.6 | 29.71 | 29.71 | +2.7 (+10.00%) | 8,645,253 |
| 16 Nov 2022 | CNY | 27.04 | 27.82 | 26.92 | 27.01 | 27.01 | -0.48 (-1.75%) | 2,916,160 |
| 15 Nov 2022 | CNY | 27.4 | 27.97 | 27.3 | 27.49 | 27.49 | -0.24 (-0.87%) | 3,987,278 |
| 14 Nov 2022 | CNY | 26.58 | 27.89 | 26.32 | 27.73 | 27.73 | +1.06 (+3.97%) | 4,656,783 |
| 11 Nov 2022 | CNY | 27.9 | 28.1 | 26.66 | 26.67 | 26.67 | -0.78 (-2.84%) | 4,809,934 |
| 10 Nov 2022 | CNY | 27.96 | 28.5 | 26.9 | 27.45 | 27.45 | -0.85 (-3.00%) | 5,047,282 |
| 9 Nov 2022 | CNY | 29.31 | 29.73 | 28.3 | 28.3 | 28.3 | -0.92 (-3.15%) | 4,593,979 |
| 8 Nov 2022 | CNY | 29.01 | 29.45 | 28.21 | 29.22 | 29.22 | -0.24 (-0.81%) | 4,215,697 |
| 7 Nov 2022 | CNY | 29.4 | 30.5 | 29.01 | 29.46 | 29.46 | -0.03 (-0.10%) | 4,288,270 |
| 4 Nov 2022 | CNY | 29.06 | 29.88 | 28.68 | 29.49 | 29.49 | +0.19 (+0.65%) | 4,167,540 |
| 3 Nov 2022 | CNY | 30.2 | 30.8 | 28.99 | 29.3 | 29.3 | -1.67 (-5.39%) | 5,853,994 |
| 2 Nov 2022 | CNY | 31.01 | 31.2 | 29.99 | 30.97 | 30.97 | -0.33 (-1.05%) | 6,695,260 |
| 1 Nov 2022 | CNY | 30.48 | 31.32 | 29.22 | 31.3 | 31.3 | +0.04 (+0.13%) | 8,134,922 |
| 31 Oct 2022 | CNY | 30 | 31.88 | 30 | 31.26 | 31.26 | +1.27 (+4.23%) | 11,787,342 |
| 28 Oct 2022 | CNY | 28.31 | 30.2 | 27.68 | 29.99 | 29.99 | +0.58 (+1.97%) | 9,705,500 |
| 27 Oct 2022 | CNY | 29.9 | 30.45 | 28.91 | 29.41 | 29.41 | +0.13 (+0.44%) | 11,362,090 |
| 26 Oct 2022 | CNY | 26.68 | 29.28 | 26.33 | 29.28 | 29.28 | +2.66 (+9.99%) | 6,921,770 |
| 25 Oct 2022 | CNY | 28.5 | 28.68 | 26.15 | 26.62 | 26.62 | -2.06 (-7.18%) | 9,021,000 |
| 24 Oct 2022 | CNY | 29.87 | 30.54 | 28.41 | 28.68 | 28.68 | -1.12 (-3.76%) | 10,450,831 |
| 21 Oct 2022 | CNY | 27.25 | 30.42 | 27.03 | 29.8 | 29.8 | +2.15 (+7.78%) | 13,762,443 |
| 20 Oct 2022 | CNY | 27.62 | 28.85 | 27.5 | 27.65 | 27.65 | -0.11 (-0.40%) | 7,423,820 |
| 19 Oct 2022 | CNY | 28.01 | 29.1 | 27.59 | 27.76 | 27.76 | -0.88 (-3.07%) | 8,405,681 |
| 18 Oct 2022 | CNY | 30 | 32.6 | 28.5 | 28.64 | 28.64 | -1.08 (-3.63%) | 14,844,838 |
| 17 Oct 2022 | CNY | 27 | 29.72 | 26.6 | 29.72 | 29.72 | +2.7 (+9.99%) | 10,149,128 |
| 14 Oct 2022 | CNY | 26.83 | 27.27 | 26.26 | 27.02 | 27.02 | -0.86 (-3.08%) | 9,973,870 |
| 13 Oct 2022 | CNY | 25.82 | 28.66 | 25.6 | 27.88 | 27.88 | +1.83 (+7.02%) | 13,818,298 |
| 12 Oct 2022 | CNY | 24.12 | 26.48 | 24.12 | 26.05 | 26.05 | +1.25 (+5.04%) | 7,490,520 |
