| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 30.63 | 31.08 | 29.71 | 30.75 | 30.75 | +0.12 (+0.39%) | 3,467,592 |
| 22 Nov 2022 | CNY | 31.28 | 31.79 | 30.45 | 30.63 | 30.63 | -0.83 (-2.64%) | 3,049,380 |
| 21 Nov 2022 | CNY | 30.52 | 31.49 | 30.13 | 31.46 | 31.46 | +0.61 (+1.98%) | 3,614,084 |
| 18 Nov 2022 | CNY | 31.71 | 31.86 | 30.75 | 30.85 | 30.85 | -0.85 (-2.68%) | 3,356,015 |
| 17 Nov 2022 | CNY | 32.07 | 32.07 | 31.07 | 31.7 | 31.7 | -0.54 (-1.67%) | 3,811,700 |
| 16 Nov 2022 | CNY | 33.5 | 33.75 | 32.11 | 32.24 | 32.24 | -1.38 (-4.10%) | 4,454,956 |
| 15 Nov 2022 | CNY | 31.8 | 33.68 | 31.3 | 33.62 | 33.62 | +1.8 (+5.66%) | 5,374,150 |
| 14 Nov 2022 | CNY | 32.6 | 33.32 | 31.59 | 31.82 | 31.82 | -0.93 (-2.84%) | 3,917,290 |
| 11 Nov 2022 | CNY | 33.98 | 34 | 32.65 | 32.75 | 32.75 | +0.15 (+0.46%) | 4,344,188 |
| 10 Nov 2022 | CNY | 33.35 | 33.49 | 32.5 | 32.6 | 32.6 | -0.91 (-2.72%) | 4,208,982 |
| 9 Nov 2022 | CNY | 33.37 | 34.45 | 33.22 | 33.51 | 33.51 | +0.16 (+0.48%) | 4,377,756 |
| 8 Nov 2022 | CNY | 33.98 | 34.52 | 33.2 | 33.35 | 33.35 | -0.72 (-2.11%) | 5,195,268 |
| 7 Nov 2022 | CNY | 33.73 | 35.33 | 33.38 | 34.07 | 34.07 | +0.77 (+2.31%) | 7,926,033 |
| 4 Nov 2022 | CNY | 31.87 | 33.74 | 31.71 | 33.3 | 33.3 | +1.43 (+4.49%) | 7,228,550 |
| 3 Nov 2022 | CNY | 30.67 | 32.14 | 30.44 | 31.87 | 31.87 | +0.94 (+3.04%) | 6,254,361 |
| 2 Nov 2022 | CNY | 30.5 | 31.5 | 29.9 | 30.93 | 30.93 | +0.71 (+2.35%) | 6,574,650 |
| 1 Nov 2022 | CNY | 28.56 | 30.23 | 28.5 | 30.22 | 30.22 | +1.73 (+6.07%) | 5,875,353 |
| 31 Oct 2022 | CNY | 28.15 | 28.77 | 28 | 28.49 | 28.49 | +0.32 (+1.14%) | 3,735,012 |
| 28 Oct 2022 | CNY | 29.44 | 29.44 | 28.09 | 28.17 | 28.17 | -1.48 (-4.99%) | 4,283,657 |
| 27 Oct 2022 | CNY | 30.23 | 30.74 | 29.63 | 29.65 | 29.65 | -0.58 (-1.92%) | 4,571,138 |
| 26 Oct 2022 | CNY | 29.96 | 30.77 | 29.65 | 30.23 | 30.23 | +0.27 (+0.90%) | 5,666,121 |
| 25 Oct 2022 | CNY | 29.2 | 30.24 | 28.43 | 29.96 | 29.96 | +0.82 (+2.81%) | 6,577,850 |
| 24 Oct 2022 | CNY | 29.14 | 29.95 | 28.89 | 29.14 | 29.14 | +0.01 (+0.03%) | 5,501,900 |
| 21 Oct 2022 | CNY | 29.64 | 29.8 | 29.06 | 29.13 | 29.13 | -0.5 (-1.69%) | 5,467,496 |
| 20 Oct 2022 | CNY | 30.23 | 30.27 | 28.78 | 29.63 | 29.63 | -1.07 (-3.49%) | 9,024,845 |
| 19 Oct 2022 | CNY | 30.72 | 31.92 | 30.5 | 30.7 | 30.7 | -0.34 (-1.10%) | 8,548,357 |
| 18 Oct 2022 | CNY | 30.96 | 31.56 | 30.24 | 31.04 | 31.04 | +0.49 (+1.60%) | 10,869,823 |
| 17 Oct 2022 | CNY | 32.89 | 32.9 | 30.24 | 30.55 | 30.55 | -3.05 (-9.08%) | 14,278,267 |
| 14 Oct 2022 | CNY | 36.11 | 36.49 | 33 | 33.6 | 33.6 | -2.69 (-7.41%) | 14,862,169 |
| 13 Oct 2022 | CNY | 34.61 | 37.55 | 34.26 | 36.29 | 36.29 | +1.37 (+3.92%) | 6,009,053 |
