| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27 | 27.56 | 26.66 | 26.79 | 26.79 | -0.37 (-1.36%) | 2,156,264 |
| 21 Nov 2022 | CNY | 27.57 | 27.8 | 26.9 | 27.16 | 27.16 | -0.44 (-1.59%) | 3,025,360 |
| 18 Nov 2022 | CNY | 28.13 | 29.88 | 27.55 | 27.6 | 27.6 | -0.58 (-2.06%) | 6,638,512 |
| 17 Nov 2022 | CNY | 28.1 | 28.42 | 27.43 | 28.18 | 28.18 | -0.1 (-0.35%) | 4,121,275 |
| 16 Nov 2022 | CNY | 28.93 | 29.03 | 27.89 | 28.28 | 28.28 | -0.4 (-1.39%) | 4,671,177 |
| 15 Nov 2022 | CNY | 26.72 | 29.18 | 26.72 | 28.68 | 28.68 | +2.13 (+8.02%) | 12,457,284 |
| 14 Nov 2022 | CNY | 26.28 | 27.25 | 26.26 | 26.55 | 26.55 | +0.04 (+0.15%) | 3,504,334 |
| 11 Nov 2022 | CNY | 27.4 | 27.86 | 26.26 | 26.51 | 26.51 | -0.49 (-1.81%) | 5,173,357 |
| 10 Nov 2022 | CNY | 25.99 | 27.01 | 25.9 | 27 | 27 | +0.73 (+2.78%) | 6,176,894 |
| 9 Nov 2022 | CNY | 25.38 | 26.66 | 24.6 | 26.27 | 26.27 | +0.94 (+3.71%) | 5,078,568 |
| 8 Nov 2022 | CNY | 25.92 | 26.49 | 25.17 | 25.33 | 25.33 | -0.57 (-2.20%) | 2,125,800 |
| 7 Nov 2022 | CNY | 25.13 | 26.23 | 25.02 | 25.9 | 25.9 | +0.81 (+3.23%) | 4,235,620 |
| 4 Nov 2022 | CNY | 24.47 | 25.3 | 24.4 | 25.09 | 25.09 | +0.58 (+2.37%) | 2,561,420 |
| 3 Nov 2022 | CNY | 23.9 | 24.69 | 23.66 | 24.51 | 24.51 | +0.59 (+2.47%) | 2,326,623 |
| 2 Nov 2022 | CNY | 23.45 | 24.33 | 23.01 | 23.92 | 23.92 | +0.7 (+3.01%) | 4,311,916 |
| 1 Nov 2022 | CNY | 22.4 | 23.3 | 22.37 | 23.22 | 23.22 | +0.82 (+3.66%) | 3,650,508 |
| 31 Oct 2022 | CNY | 22.26 | 22.79 | 22.18 | 22.4 | 22.4 | +0.14 (+0.63%) | 1,842,500 |
| 28 Oct 2022 | CNY | 23.17 | 23.58 | 22.1 | 22.26 | 22.26 | -1.03 (-4.42%) | 2,296,663 |
| 27 Oct 2022 | CNY | 22.89 | 23.9 | 22.82 | 23.29 | 23.29 | +0.23 (+1.00%) | 2,544,642 |
| 26 Oct 2022 | CNY | 22.4 | 23.6 | 21.53 | 23.06 | 23.06 | +0.53 (+2.35%) | 4,652,288 |
| 25 Oct 2022 | CNY | 22.19 | 23.28 | 22.19 | 22.53 | 22.53 | -0.71 (-3.06%) | 3,179,824 |
| 24 Oct 2022 | CNY | 23.05 | 23.67 | 22.66 | 23.24 | 23.24 | +0.21 (+0.91%) | 2,251,375 |
| 21 Oct 2022 | CNY | 23.59 | 23.69 | 23 | 23.03 | 23.03 | -0.56 (-2.37%) | 1,328,479 |
| 20 Oct 2022 | CNY | 23.36 | 24 | 22.69 | 23.59 | 23.59 | +0.23 (+0.98%) | 1,814,475 |
| 19 Oct 2022 | CNY | 24.1 | 24.1 | 23.3 | 23.36 | 23.36 | -0.64 (-2.67%) | 1,170,050 |
| 18 Oct 2022 | CNY | 23.75 | 24.05 | 23.61 | 24 | 24 | +0.21 (+0.88%) | 1,049,237 |
| 17 Oct 2022 | CNY | 23 | 23.9 | 22.98 | 23.79 | 23.79 | +0.71 (+3.08%) | 1,402,264 |
| 14 Oct 2022 | CNY | 22.6 | 23.29 | 22.59 | 23.08 | 23.08 | +0.6 (+2.67%) | 1,348,521 |
| 13 Oct 2022 | CNY | 22.02 | 22.93 | 22.02 | 22.48 | 22.48 | +0.21 (+0.94%) | 1,415,851 |
| 12 Oct 2022 | CNY | 21.78 | 22.35 | 20.88 | 22.27 | 22.27 | +0.47 (+2.16%) | 3,635,299 |
