| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 28.3 | 29.97 | 28.16 | 28.69 | 28.69 | +0.01 (+0.03%) | 10,930,797 |
| 21 Nov 2022 | CNY | 26.98 | 28.99 | 26.96 | 28.68 | 28.68 | +1.89 (+7.05%) | 11,380,891 |
| 18 Nov 2022 | CNY | 26.15 | 27.82 | 26.13 | 26.79 | 26.79 | +0.65 (+2.49%) | 8,917,312 |
| 17 Nov 2022 | CNY | 26.28 | 26.3 | 25.6 | 26.14 | 26.14 | -0.31 (-1.17%) | 4,126,715 |
| 16 Nov 2022 | CNY | 26.46 | 27.14 | 26.02 | 26.45 | 26.45 | -0.02 (-0.08%) | 4,572,914 |
| 15 Nov 2022 | CNY | 25.5 | 27.2 | 25.34 | 26.47 | 26.47 | +1.13 (+4.46%) | 7,946,136 |
| 14 Nov 2022 | CNY | 25.9 | 26.32 | 25.12 | 25.34 | 25.34 | -1.06 (-4.02%) | 6,563,342 |
| 11 Nov 2022 | CNY | 25.8 | 26.4 | 25.26 | 26.4 | 26.4 | +0.92 (+3.61%) | 7,086,348 |
| 10 Nov 2022 | CNY | 25.43 | 26.43 | 25.25 | 25.48 | 25.48 | -0.08 (-0.31%) | 5,169,951 |
| 9 Nov 2022 | CNY | 25.57 | 26.25 | 25.24 | 25.56 | 25.56 | -0.01 (-0.04%) | 8,134,209 |
| 8 Nov 2022 | CNY | 24.83 | 25.91 | 24.46 | 25.57 | 25.57 | +0.74 (+2.98%) | 10,132,657 |
| 7 Nov 2022 | CNY | 25.3 | 25.44 | 24.76 | 24.83 | 24.83 | -0.34 (-1.35%) | 7,663,833 |
| 4 Nov 2022 | CNY | 24.7 | 25.98 | 24.55 | 25.17 | 25.17 | +0.42 (+1.70%) | 11,461,630 |
| 3 Nov 2022 | CNY | 23.29 | 25 | 23.21 | 24.75 | 24.75 | +1.18 (+5.01%) | 9,510,222 |
| 2 Nov 2022 | CNY | 22.85 | 23.72 | 22.65 | 23.57 | 23.57 | +0.61 (+2.66%) | 8,086,673 |
| 1 Nov 2022 | CNY | 23.09 | 23.58 | 22.36 | 22.96 | 22.96 | +0.11 (+0.48%) | 5,977,960 |
| 31 Oct 2022 | CNY | 21.85 | 23.28 | 21.79 | 22.85 | 22.85 | +0.91 (+4.15%) | 5,113,181 |
| 28 Oct 2022 | CNY | 22.7 | 23.11 | 21.69 | 21.94 | 21.94 | -1.4 (-6.00%) | 6,414,892 |
| 27 Oct 2022 | CNY | 23.98 | 24.3 | 23.33 | 23.34 | 23.34 | -0.77 (-3.19%) | 5,875,798 |
| 26 Oct 2022 | CNY | 22.83 | 24.42 | 22.65 | 24.11 | 24.11 | +1.22 (+5.33%) | 9,467,552 |
| 25 Oct 2022 | CNY | 22.6 | 22.93 | 21.9 | 22.89 | 22.89 | +0.33 (+1.46%) | 5,771,176 |
| 24 Oct 2022 | CNY | 22.44 | 23.08 | 22.33 | 22.56 | 22.56 | +0.39 (+1.76%) | 7,451,319 |
| 21 Oct 2022 | CNY | 21.95 | 22.98 | 21.9 | 22.17 | 22.17 | +0.31 (+1.42%) | 4,968,364 |
| 20 Oct 2022 | CNY | 22.06 | 22.35 | 21.55 | 21.86 | 21.86 | -0.23 (-1.04%) | 4,929,070 |
| 19 Oct 2022 | CNY | 22.2 | 22.38 | 21.78 | 22.09 | 22.09 | -0.17 (-0.76%) | 3,419,970 |
| 18 Oct 2022 | CNY | 22.5 | 22.66 | 21.95 | 22.26 | 22.26 | -0.11 (-0.49%) | 4,653,448 |
| 17 Oct 2022 | CNY | 21.02 | 22.52 | 21.02 | 22.37 | 22.37 | +1.16 (+5.47%) | 6,573,018 |
| 14 Oct 2022 | CNY | 20.7 | 21.65 | 20.61 | 21.21 | 21.21 | +0.51 (+2.46%) | 4,484,768 |
| 13 Oct 2022 | CNY | 20.77 | 21.43 | 20.55 | 20.7 | 20.7 | -0.1 (-0.48%) | 5,195,014 |
| 12 Oct 2022 | CNY | 20.17 | 20.86 | 19.9 | 20.8 | 20.8 | +0.64 (+3.17%) | 3,843,553 |
