| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 27.13 | 27.14 | 26.2 | 26.66 | 26.66 | -0.46 (-1.70%) | 1,209,437 |
| 22 Nov 2022 | CNY | 27.2 | 27.73 | 26.95 | 27.12 | 27.12 | -0.13 (-0.48%) | 1,333,779 |
| 21 Nov 2022 | CNY | 27.08 | 27.31 | 26.6 | 27.25 | 27.25 | +0.09 (+0.33%) | 1,558,094 |
| 18 Nov 2022 | CNY | 27.42 | 27.87 | 27.12 | 27.16 | 27.16 | -0.08 (-0.29%) | 1,723,717 |
| 17 Nov 2022 | CNY | 27 | 27.3 | 26.61 | 27.24 | 27.24 | +0.14 (+0.52%) | 1,261,828 |
| 16 Nov 2022 | CNY | 27.45 | 27.54 | 26.92 | 27.1 | 27.1 | -0.43 (-1.56%) | 1,221,256 |
| 15 Nov 2022 | CNY | 26.06 | 27.53 | 25.86 | 27.53 | 27.53 | +1.48 (+5.68%) | 2,525,756 |
| 14 Nov 2022 | CNY | 26.64 | 26.64 | 25.97 | 26.05 | 26.05 | -0.29 (-1.10%) | 1,051,339 |
| 11 Nov 2022 | CNY | 26.89 | 26.98 | 26.32 | 26.34 | 26.34 | +0.04 (+0.15%) | 1,078,300 |
| 10 Nov 2022 | CNY | 26.5 | 26.73 | 26.2 | 26.3 | 26.3 | -0.35 (-1.31%) | 875,072 |
| 9 Nov 2022 | CNY | 26.94 | 26.98 | 26.56 | 26.65 | 26.65 | -0.3 (-1.11%) | 830,332 |
| 8 Nov 2022 | CNY | 27.18 | 27.18 | 26.71 | 26.95 | 26.95 | +0.05 (+0.19%) | 982,700 |
| 7 Nov 2022 | CNY | 27.16 | 27.42 | 26.79 | 26.9 | 26.9 | -0.37 (-1.36%) | 1,449,598 |
| 4 Nov 2022 | CNY | 26.58 | 27.34 | 26.58 | 27.27 | 27.27 | +0.48 (+1.79%) | 1,736,200 |
| 3 Nov 2022 | CNY | 26.26 | 26.85 | 26.17 | 26.79 | 26.79 | +0.41 (+1.55%) | 971,100 |
| 2 Nov 2022 | CNY | 26.5 | 26.87 | 26.3 | 26.38 | 26.38 | +0.14 (+0.53%) | 1,329,392 |
| 1 Nov 2022 | CNY | 25.58 | 26.27 | 25.57 | 26.24 | 26.24 | +0.54 (+2.10%) | 1,330,792 |
| 31 Oct 2022 | CNY | 24.67 | 25.88 | 24.67 | 25.7 | 25.7 | +0.55 (+2.19%) | 1,227,115 |
| 28 Oct 2022 | CNY | 25.7 | 26 | 25.05 | 25.15 | 25.15 | -0.65 (-2.52%) | 1,070,106 |
| 27 Oct 2022 | CNY | 25.64 | 26.28 | 25.6 | 25.8 | 25.8 | +0.17 (+0.66%) | 844,056 |
| 26 Oct 2022 | CNY | 24.88 | 25.85 | 24.68 | 25.63 | 25.63 | +0.66 (+2.64%) | 1,228,356 |
| 25 Oct 2022 | CNY | 25.27 | 25.31 | 24.63 | 24.97 | 24.97 | -0.23 (-0.91%) | 1,000,489 |
| 24 Oct 2022 | CNY | 25.26 | 26.23 | 25.02 | 25.2 | 25.2 | -0.05 (-0.20%) | 1,331,071 |
| 21 Oct 2022 | CNY | 25.45 | 25.68 | 25.06 | 25.25 | 25.25 | -0.17 (-0.67%) | 864,530 |
| 20 Oct 2022 | CNY | 25.22 | 25.76 | 24.73 | 25.42 | 25.42 | +0.2 (+0.79%) | 1,349,642 |
| 19 Oct 2022 | CNY | 25.1 | 25.71 | 25.02 | 25.22 | 25.22 | -0.02 (-0.08%) | 929,667 |
| 18 Oct 2022 | CNY | 25.31 | 25.55 | 24.83 | 25.24 | 25.24 | -0.07 (-0.28%) | 999,667 |
| 17 Oct 2022 | CNY | 24.6 | 25.45 | 24.3 | 25.31 | 25.31 | +0.72 (+2.93%) | 1,043,671 |
| 14 Oct 2022 | CNY | 24.16 | 24.72 | 24.06 | 24.59 | 24.59 | +0.43 (+1.78%) | 974,271 |
| 13 Oct 2022 | CNY | 23.69 | 24.35 | 23.42 | 24.16 | 24.16 | +0.47 (+1.98%) | 1,147,742 |
