| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 37.04 | 37.2 | 34.85 | 35.5 | 35.5 | -1.9 (-5.08%) | 6,827,769 |
| 21 Nov 2022 | CNY | 34.57 | 37.95 | 33.83 | 37.4 | 37.4 | +2.9 (+8.41%) | 7,311,272 |
| 18 Nov 2022 | CNY | 35 | 36.5 | 34.17 | 34.5 | 34.5 | -1.07 (-3.01%) | 6,041,116 |
| 17 Nov 2022 | CNY | 32.79 | 35.79 | 32.3 | 35.57 | 35.57 | +2.79 (+8.51%) | 7,980,965 |
| 16 Nov 2022 | CNY | 33.06 | 33.43 | 31.71 | 32.78 | 32.78 | +0.08 (+0.24%) | 4,218,995 |
| 15 Nov 2022 | CNY | 32.68 | 34.8 | 32.42 | 32.7 | 32.7 | -0.41 (-1.24%) | 8,195,548 |
| 14 Nov 2022 | CNY | 29.72 | 33.11 | 29.21 | 33.11 | 33.11 | +3.01 (+10%) | 7,570,764 |
| 11 Nov 2022 | CNY | 29.8 | 30.66 | 29.3 | 30.1 | 30.1 | +0.58 (+1.96%) | 4,079,596 |
| 10 Nov 2022 | CNY | 29.3 | 30.27 | 29.02 | 29.52 | 29.52 | -0.01 (-0.03%) | 3,028,249 |
| 9 Nov 2022 | CNY | 30.35 | 30.38 | 28.69 | 29.53 | 29.53 | -0.76 (-2.51%) | 3,919,688 |
| 8 Nov 2022 | CNY | 28.84 | 31.78 | 28.05 | 30.29 | 30.29 | +1.19 (+4.09%) | 6,855,159 |
| 7 Nov 2022 | CNY | 29.5 | 30.18 | 28.4 | 29.1 | 29.1 | +0.37 (+1.29%) | 4,406,811 |
| 4 Nov 2022 | CNY | 28.48 | 29.88 | 28.16 | 28.73 | 28.73 | +0.71 (+2.53%) | 6,335,858 |
| 3 Nov 2022 | CNY | 29 | 29.38 | 27.87 | 28.02 | 28.02 | -2.04 (-6.79%) | 6,520,498 |
| 2 Nov 2022 | CNY | 28.71 | 30.4 | 28.02 | 30.06 | 30.06 | +0.94 (+3.23%) | 9,890,650 |
| 1 Nov 2022 | CNY | 30.46 | 31.98 | 28 | 29.12 | 29.12 | +0.01 (+0.03%) | 15,207,551 |
| 31 Oct 2022 | CNY | 27.33 | 29.11 | 27.27 | 29.11 | 29.11 | +2.65 (+10.02%) | 9,440,079 |
| 28 Oct 2022 | CNY | 24.11 | 27 | 24.1 | 26.46 | 26.46 | +1.65 (+6.65%) | 8,861,224 |
| 27 Oct 2022 | CNY | 23.37 | 25.48 | 23.35 | 24.81 | 24.81 | +1.33 (+5.66%) | 6,411,536 |
| 26 Oct 2022 | CNY | 22.1 | 23.96 | 21.9 | 23.48 | 23.48 | +1.69 (+7.76%) | 4,514,906 |
| 25 Oct 2022 | CNY | 22.36 | 22.36 | 21.6 | 21.79 | 21.79 | -0.38 (-1.71%) | 1,692,138 |
| 24 Oct 2022 | CNY | 22.54 | 23 | 21.93 | 22.17 | 22.17 | -0.37 (-1.64%) | 2,232,226 |
| 21 Oct 2022 | CNY | 22.27 | 22.75 | 22.13 | 22.54 | 22.54 | +0.09 (+0.40%) | 1,746,539 |
| 20 Oct 2022 | CNY | 22.01 | 23.49 | 21.77 | 22.45 | 22.45 | +0.44 (+2.00%) | 3,991,156 |
| 19 Oct 2022 | CNY | 22.36 | 22.45 | 21.65 | 22.01 | 22.01 | +0.08 (+0.36%) | 2,152,840 |
| 18 Oct 2022 | CNY | 22.2 | 22.33 | 21.7 | 21.93 | 21.93 | -0.4 (-1.79%) | 2,121,459 |
| 17 Oct 2022 | CNY | 21.5 | 23.44 | 21.4 | 22.33 | 22.33 | +0.48 (+2.20%) | 4,503,929 |
| 14 Oct 2022 | CNY | 22.18 | 22.31 | 21.55 | 21.85 | 21.85 | +0.27 (+1.25%) | 4,940,513 |
| 13 Oct 2022 | CNY | 19.61 | 21.58 | 19.05 | 21.58 | 21.58 | +1.96 (+9.99%) | 3,573,310 |
| 12 Oct 2022 | CNY | 19.14 | 19.71 | 18.81 | 19.62 | 19.62 | +0.57 (+2.99%) | 1,160,704 |
