| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 26.29 | 26.54 | 25.78 | 25.89 | 25.89 | -0.41 (-1.56%) | 1,293,700 |
| 22 Nov 2022 | CNY | 26.85 | 27.08 | 26.19 | 26.3 | 26.3 | -0.62 (-2.30%) | 1,076,800 |
| 21 Nov 2022 | CNY | 26.47 | 26.96 | 26.31 | 26.92 | 26.92 | +0.2 (+0.75%) | 947,495 |
| 18 Nov 2022 | CNY | 26.9 | 27.16 | 26.62 | 26.72 | 26.72 | -0.13 (-0.48%) | 1,270,580 |
| 17 Nov 2022 | CNY | 27.1 | 27.2 | 26.55 | 26.85 | 26.85 | -0.25 (-0.92%) | 1,456,000 |
| 16 Nov 2022 | CNY | 27.9 | 28.23 | 27 | 27.1 | 27.1 | -0.87 (-3.11%) | 2,648,816 |
| 15 Nov 2022 | CNY | 28 | 28.18 | 26.66 | 27.97 | 27.97 | -0.98 (-3.39%) | 4,134,838 |
| 14 Nov 2022 | CNY | 28.9 | 29.9 | 28.66 | 28.95 | 28.95 | -0.8 (-2.69%) | 738,000 |
| 11 Nov 2022 | CNY | 30.46 | 30.5 | 29.6 | 29.75 | 29.75 | -0.1 (-0.34%) | 908,600 |
| 10 Nov 2022 | CNY | 29.42 | 30.88 | 29.11 | 29.85 | 29.85 | +0.35 (+1.19%) | 918,065 |
| 9 Nov 2022 | CNY | 30.5 | 30.5 | 29.38 | 29.5 | 29.5 | -0.8 (-2.64%) | 994,275 |
| 8 Nov 2022 | CNY | 30.81 | 31.12 | 30.09 | 30.3 | 30.3 | +0.02 (+0.07%) | 971,700 |
| 7 Nov 2022 | CNY | 29.99 | 30.89 | 29.73 | 30.28 | 30.28 | +0.64 (+2.16%) | 1,437,929 |
| 4 Nov 2022 | CNY | 28.92 | 29.82 | 26.5 | 29.64 | 29.64 | +0.72 (+2.49%) | 1,037,700 |
| 3 Nov 2022 | CNY | 28.92 | 29.29 | 28.59 | 28.92 | 28.92 | 0.0 (0.0%) | 891,300 |
| 2 Nov 2022 | CNY | 29 | 29.98 | 28 | 28.92 | 28.92 | +0.23 (+0.80%) | 1,596,927 |
| 1 Nov 2022 | CNY | 27.4 | 30.2 | 27.4 | 28.69 | 28.69 | +1.24 (+4.52%) | 1,721,000 |
| 31 Oct 2022 | CNY | 25.78 | 27.6 | 24.73 | 27.45 | 27.45 | +1.66 (+6.44%) | 909,527 |
| 28 Oct 2022 | CNY | 26.7 | 26.7 | 25.6 | 25.79 | 25.79 | -0.7 (-2.64%) | 403,100 |
| 27 Oct 2022 | CNY | 26.9 | 27.47 | 26.45 | 26.49 | 26.49 | -0.55 (-2.03%) | 374,500 |
| 26 Oct 2022 | CNY | 27.28 | 27.28 | 26.65 | 27.04 | 27.04 | +0.17 (+0.63%) | 317,700 |
| 25 Oct 2022 | CNY | 26.57 | 27.34 | 26 | 26.87 | 26.87 | +0.12 (+0.45%) | 378,900 |
| 24 Oct 2022 | CNY | 27.3 | 27.87 | 26.57 | 26.75 | 26.75 | -0.54 (-1.98%) | 422,149 |
| 21 Oct 2022 | CNY | 27.34 | 27.61 | 26.76 | 27.29 | 27.29 | +0.23 (+0.85%) | 283,500 |
| 20 Oct 2022 | CNY | 27.13 | 27.74 | 26.92 | 27.06 | 27.06 | -0.35 (-1.28%) | 421,522 |
| 19 Oct 2022 | CNY | 27.95 | 28.21 | 27.27 | 27.41 | 27.41 | -0.56 (-2.00%) | 526,560 |
| 18 Oct 2022 | CNY | 28.47 | 28.49 | 27.92 | 27.97 | 27.97 | -0.09 (-0.32%) | 293,000 |
| 17 Oct 2022 | CNY | 27.68 | 28.38 | 27.68 | 28.06 | 28.06 | +0.17 (+0.61%) | 354,000 |
| 14 Oct 2022 | CNY | 28 | 28.15 | 27.3 | 27.89 | 27.89 | +0.65 (+2.39%) | 328,300 |
| 13 Oct 2022 | CNY | 27.37 | 28.08 | 27.15 | 27.24 | 27.24 | -0.13 (-0.47%) | 275,600 |
