| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 24.82 | 26.18 | 24.7 | 26.14 | 26.14 | +1.16 (+4.64%) | 11,138,060 |
| 14 Nov 2022 | CNY | 25.2 | 25.4 | 24.5 | 24.98 | 24.98 | -0.75 (-2.91%) | 12,834,386 |
| 11 Nov 2022 | CNY | 26.5 | 27.29 | 25.65 | 25.73 | 25.73 | -2.69 (-9.47%) | 26,073,317 |
| 10 Nov 2022 | CNY | 27.04 | 28.89 | 26.86 | 28.42 | 28.42 | +2.16 (+8.23%) | 34,621,601 |
| 9 Nov 2022 | CNY | 27.2 | 28.25 | 26.21 | 26.26 | 26.26 | -0.57 (-2.12%) | 13,777,878 |
| 8 Nov 2022 | CNY | 26.65 | 26.9 | 26.09 | 26.83 | 26.83 | +0.38 (+1.44%) | 7,639,739 |
| 7 Nov 2022 | CNY | 26.93 | 27.04 | 26.22 | 26.45 | 26.45 | -0.47 (-1.75%) | 8,442,150 |
| 4 Nov 2022 | CNY | 26.47 | 27.32 | 26.39 | 26.92 | 26.92 | +0.47 (+1.78%) | 12,296,564 |
| 3 Nov 2022 | CNY | 26.2 | 26.61 | 26 | 26.45 | 26.45 | +0.2 (+0.76%) | 8,418,012 |
| 2 Nov 2022 | CNY | 25.46 | 26.66 | 25.29 | 26.25 | 26.25 | +0.79 (+3.10%) | 12,641,165 |
| 1 Nov 2022 | CNY | 24.13 | 25.57 | 24.13 | 25.46 | 25.46 | +1.03 (+4.22%) | 10,466,419 |
| 31 Oct 2022 | CNY | 23.55 | 24.68 | 23.55 | 24.43 | 24.43 | +0.45 (+1.88%) | 7,159,724 |
| 28 Oct 2022 | CNY | 24.8 | 25.11 | 23.89 | 23.98 | 23.98 | -1.18 (-4.69%) | 10,593,794 |
| 27 Oct 2022 | CNY | 26.11 | 26.74 | 25.1 | 25.16 | 25.16 | -1.34 (-5.06%) | 14,781,023 |
| 26 Oct 2022 | CNY | 25.8 | 27.26 | 25.13 | 26.5 | 26.5 | +0.65 (+2.51%) | 20,283,817 |
| 25 Oct 2022 | CNY | 25 | 26 | 24.11 | 25.85 | 25.85 | +0.59 (+2.34%) | 13,254,517 |
| 24 Oct 2022 | CNY | 25.14 | 26.12 | 24.89 | 25.26 | 25.26 | +0.32 (+1.28%) | 12,106,611 |
| 21 Oct 2022 | CNY | 25.9 | 25.9 | 24.74 | 24.94 | 24.94 | -0.75 (-2.92%) | 10,378,943 |
| 20 Oct 2022 | CNY | 25.38 | 26.29 | 24.73 | 25.69 | 25.69 | +0.37 (+1.46%) | 12,414,003 |
| 19 Oct 2022 | CNY | 25.76 | 26.45 | 25 | 25.32 | 25.32 | -0.44 (-1.71%) | 12,430,343 |
| 18 Oct 2022 | CNY | 26.1 | 26.33 | 25.56 | 25.76 | 25.76 | -0.38 (-1.45%) | 13,123,058 |
| 17 Oct 2022 | CNY | 25.56 | 26.6 | 25.01 | 26.14 | 26.14 | +0.58 (+2.27%) | 17,692,598 |
| 14 Oct 2022 | CNY | 25.19 | 25.88 | 24.36 | 25.56 | 25.56 | +0.57 (+2.28%) | 10,861,854 |
| 13 Oct 2022 | CNY | 25.31 | 25.75 | 24.86 | 24.99 | 24.99 | -0.61 (-2.38%) | 10,569,011 |
| 12 Oct 2022 | CNY | 24.6 | 25.61 | 23.99 | 25.6 | 25.6 | +0.98 (+3.98%) | 10,946,953 |
| 11 Oct 2022 | CNY | 24.06 | 24.62 | 23.76 | 24.62 | 24.62 | +0.42 (+1.74%) | 7,630,081 |
| 10 Oct 2022 | CNY | 25 | 25.58 | 23.85 | 24.2 | 24.2 | -1.42 (-5.54%) | 13,374,584 |
| 30 Sep 2022 | CNY | 27.2 | 27.2 | 25.5 | 25.62 | 25.62 | -1.77 (-6.46%) | 12,256,820 |
| 29 Sep 2022 | CNY | 27.01 | 27.54 | 26.22 | 27.39 | 27.39 | +0.79 (+2.97%) | 14,037,394 |
| 28 Sep 2022 | CNY | 28.62 | 28.9 | 26.6 | 26.6 | 26.6 | -2 (-6.99%) | 14,719,112 |
