| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 32.51 | 32.96 | 30.56 | 30.56 | 30.56 | -3.39 (-9.99%) | 22,257,795 |
| 21 Nov 2022 | CNY | 33 | 34.85 | 32.02 | 33.95 | 33.95 | +0.65 (+1.95%) | 37,008,520 |
| 18 Nov 2022 | CNY | 30.8 | 33.98 | 30.8 | 33.3 | 33.3 | +1.99 (+6.36%) | 40,822,273 |
| 17 Nov 2022 | CNY | 31.7 | 34.79 | 31 | 31.31 | 31.31 | -0.37 (-1.17%) | 43,402,054 |
| 16 Nov 2022 | CNY | 27.61 | 31.68 | 27.5 | 31.68 | 31.68 | +2.88 (+10%) | 43,796,085 |
| 15 Nov 2022 | CNY | 26.65 | 29.32 | 24.48 | 28.8 | 28.8 | +2.15 (+8.07%) | 37,849,032 |
| 14 Nov 2022 | CNY | 24.9 | 27.25 | 24.9 | 26.65 | 26.65 | -0.52 (-1.91%) | 35,766,524 |
| 11 Nov 2022 | CNY | 24.64 | 27.17 | 24.64 | 27.17 | 27.17 | +2.47 (+10%) | 45,023,923 |
| 10 Nov 2022 | CNY | 24.85 | 25.7 | 24.23 | 24.7 | 24.7 | -1.28 (-4.93%) | 28,935,581 |
| 9 Nov 2022 | CNY | 27.8 | 28.28 | 25.45 | 25.98 | 25.98 | -2.3 (-8.13%) | 37,863,172 |
| 8 Nov 2022 | CNY | 31.3 | 31.49 | 26.66 | 28.28 | 28.28 | -1.34 (-4.52%) | 46,018,899 |
| 7 Nov 2022 | CNY | 27.74 | 29.62 | 26.64 | 29.62 | 29.62 | +2.69 (+9.99%) | 34,249,231 |
| 4 Nov 2022 | CNY | 24.86 | 26.93 | 24.52 | 26.93 | 26.93 | +2.45 (+10.01%) | 37,342,389 |
| 3 Nov 2022 | CNY | 22.31 | 25.08 | 22.31 | 24.48 | 24.48 | -0.31 (-1.25%) | 32,107,134 |
| 2 Nov 2022 | CNY | 24.79 | 27.18 | 24.79 | 24.79 | 24.79 | -2.75 (-9.99%) | 39,685,088 |
| 1 Nov 2022 | CNY | 27.8 | 29.06 | 25.23 | 27.54 | 27.54 | +1.12 (+4.24%) | 44,826,379 |
| 31 Oct 2022 | CNY | 24 | 26.68 | 23.33 | 26.42 | 26.42 | +2.17 (+8.95%) | 40,998,999 |
| 28 Oct 2022 | CNY | 22.53 | 24.64 | 22.33 | 24.25 | 24.25 | +1.44 (+6.31%) | 38,126,878 |
| 27 Oct 2022 | CNY | 21.61 | 24.73 | 21.61 | 22.81 | 22.81 | +0.06 (+0.26%) | 39,300,631 |
| 26 Oct 2022 | CNY | 20.06 | 22.75 | 20.06 | 22.75 | 22.75 | +2.07 (+10.01%) | 30,709,686 |
| 25 Oct 2022 | CNY | 20.68 | 21 | 20.68 | 20.68 | 20.68 | -2.3 (-10.01%) | 4,944,400 |
| 24 Oct 2022 | CNY | 22.2 | 22.98 | 20.98 | 22.98 | 22.98 | +2.09 (+10.00%) | 27,335,568 |
| 21 Oct 2022 | CNY | 20.12 | 20.89 | 19.08 | 20.89 | 20.89 | +1.9 (+10.01%) | 28,304,470 |
| 20 Oct 2022 | CNY | 18.22 | 18.99 | 18 | 18.99 | 18.99 | +1.73 (+10.02%) | 11,222,239 |
| 19 Oct 2022 | CNY | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | +1.57 (+10.01%) | 3,374,865 |
| 18 Oct 2022 | CNY | 14.22 | 15.69 | 13.77 | 15.69 | 15.69 | +1.43 (+10.03%) | 20,001,595 |
| 17 Oct 2022 | CNY | 12.96 | 14.26 | 12.95 | 14.26 | 14.26 | +1.3 (+10.03%) | 7,869,287 |
| 14 Oct 2022 | CNY | 12.39 | 13.14 | 12.36 | 12.96 | 12.96 | +0.43 (+3.43%) | 9,133,197 |
| 13 Oct 2022 | CNY | 12.29 | 12.83 | 12.21 | 12.53 | 12.53 | +0.1 (+0.80%) | 6,063,971 |
| 12 Oct 2022 | CNY | 12.18 | 12.51 | 11.83 | 12.43 | 12.43 | +0.25 (+2.05%) | 6,282,629 |
