| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 33.24 | 33.5 | 32.11 | 32.3 | 32.3 | -0.94 (-2.83%) | 6,007,543 |
| 21 Nov 2022 | CNY | 31.4 | 33.49 | 30.94 | 33.24 | 33.24 | +1.74 (+5.52%) | 13,527,752 |
| 18 Nov 2022 | CNY | 31.12 | 32.24 | 30.64 | 31.5 | 31.5 | +0.37 (+1.19%) | 7,662,342 |
| 17 Nov 2022 | CNY | 31.79 | 31.79 | 30.51 | 31.13 | 31.13 | -0.94 (-2.93%) | 7,918,188 |
| 16 Nov 2022 | CNY | 32.43 | 32.84 | 31.76 | 32.07 | 32.07 | -0.36 (-1.11%) | 4,770,312 |
| 15 Nov 2022 | CNY | 31.95 | 32.96 | 31.5 | 32.43 | 32.43 | +0.58 (+1.82%) | 6,885,759 |
| 14 Nov 2022 | CNY | 32.5 | 33.09 | 31.63 | 31.85 | 31.85 | -1.15 (-3.48%) | 10,864,619 |
| 11 Nov 2022 | CNY | 34.3 | 35.14 | 32.5 | 33 | 33 | -0.29 (-0.87%) | 11,715,226 |
| 10 Nov 2022 | CNY | 33.51 | 34.6 | 33.22 | 33.29 | 33.29 | -0.56 (-1.65%) | 7,223,640 |
| 9 Nov 2022 | CNY | 33.55 | 35.15 | 32.75 | 33.85 | 33.85 | +0.05 (+0.15%) | 10,522,072 |
| 8 Nov 2022 | CNY | 33.51 | 33.8 | 32.36 | 33.8 | 33.8 | +0.09 (+0.27%) | 11,132,700 |
| 7 Nov 2022 | CNY | 35.22 | 35.38 | 33.1 | 33.71 | 33.71 | -1.52 (-4.31%) | 13,370,889 |
| 4 Nov 2022 | CNY | 35.16 | 36.54 | 35 | 35.23 | 35.23 | +0.08 (+0.23%) | 13,716,201 |
| 3 Nov 2022 | CNY | 34.31 | 35.94 | 34 | 35.15 | 35.15 | +0.21 (+0.60%) | 9,582,523 |
| 2 Nov 2022 | CNY | 34.75 | 35.3 | 33.3 | 34.94 | 34.94 | -0.11 (-0.31%) | 12,805,948 |
| 1 Nov 2022 | CNY | 33.95 | 36.5 | 33.8 | 35.05 | 35.05 | +1.1 (+3.24%) | 14,026,504 |
| 31 Oct 2022 | CNY | 33.39 | 34.5 | 33 | 33.95 | 33.95 | +0.2 (+0.59%) | 8,295,717 |
| 28 Oct 2022 | CNY | 35.75 | 36.66 | 33.5 | 33.75 | 33.75 | -2.63 (-7.23%) | 16,020,030 |
| 27 Oct 2022 | CNY | 38.55 | 39.2 | 36.19 | 36.38 | 36.38 | -2.22 (-5.75%) | 13,203,594 |
| 26 Oct 2022 | CNY | 36.4 | 39.3 | 35.65 | 38.6 | 38.6 | +2.35 (+6.48%) | 15,654,049 |
| 25 Oct 2022 | CNY | 36.48 | 37.82 | 36 | 36.25 | 36.25 | -1.05 (-2.82%) | 11,156,745 |
| 24 Oct 2022 | CNY | 36.3 | 38.2 | 35 | 37.3 | 37.3 | +1.2 (+3.32%) | 11,983,196 |
| 21 Oct 2022 | CNY | 35.69 | 36.98 | 34.74 | 36.1 | 36.1 | +0.48 (+1.35%) | 9,452,906 |
| 20 Oct 2022 | CNY | 36.6 | 36.87 | 35.33 | 35.62 | 35.62 | -1.23 (-3.34%) | 10,388,384 |
| 19 Oct 2022 | CNY | 37.27 | 39.33 | 36.3 | 36.85 | 36.85 | -0.98 (-2.59%) | 14,139,413 |
| 18 Oct 2022 | CNY | 36.5 | 39.75 | 36.28 | 37.83 | 37.83 | +1.69 (+4.68%) | 16,879,253 |
| 17 Oct 2022 | CNY | 37 | 37.19 | 35.6 | 36.14 | 36.14 | -0.63 (-1.71%) | 7,801,600 |
| 14 Oct 2022 | CNY | 37.05 | 37.77 | 35.7 | 36.77 | 36.77 | +0.38 (+1.04%) | 10,953,003 |
| 13 Oct 2022 | CNY | 35.92 | 38.6 | 35.51 | 36.39 | 36.39 | -0.37 (-1.01%) | 15,898,719 |
| 12 Oct 2022 | CNY | 33.34 | 36.76 | 32.38 | 36.76 | 36.76 | +3.34 (+9.99%) | 14,567,975 |
