| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 23.28 | 23.44 | 22.64 | 23.25 | 23.25 | -0.01 (-0.04%) | 1,602,169 |
| 22 Nov 2022 | CNY | 23.98 | 24.11 | 23.19 | 23.26 | 23.26 | -0.72 (-3.00%) | 2,364,451 |
| 21 Nov 2022 | CNY | 23.2 | 24.19 | 22.85 | 23.98 | 23.98 | +0.84 (+3.63%) | 3,406,728 |
| 18 Nov 2022 | CNY | 23.74 | 23.82 | 23.05 | 23.14 | 23.14 | -0.5 (-2.12%) | 2,102,870 |
| 17 Nov 2022 | CNY | 23.86 | 23.92 | 22.93 | 23.64 | 23.64 | +0.06 (+0.25%) | 3,910,529 |
| 16 Nov 2022 | CNY | 24.1 | 25.16 | 23.47 | 23.58 | 23.58 | -0.58 (-2.40%) | 3,503,751 |
| 15 Nov 2022 | CNY | 23.6 | 24.29 | 23.23 | 24.16 | 24.16 | +0.47 (+1.98%) | 2,608,190 |
| 14 Nov 2022 | CNY | 23.42 | 24.35 | 23.42 | 23.69 | 23.69 | -0.28 (-1.17%) | 2,477,640 |
| 11 Nov 2022 | CNY | 24.6 | 25.33 | 23.78 | 23.97 | 23.97 | -0.36 (-1.48%) | 4,504,788 |
| 10 Nov 2022 | CNY | 25.05 | 25.79 | 24.14 | 24.33 | 24.33 | -1.07 (-4.21%) | 5,394,216 |
| 9 Nov 2022 | CNY | 26.43 | 26.58 | 25.36 | 25.4 | 25.4 | -1.05 (-3.97%) | 3,357,814 |
| 8 Nov 2022 | CNY | 27.19 | 27.19 | 26.16 | 26.45 | 26.45 | -0.76 (-2.79%) | 2,389,004 |
| 7 Nov 2022 | CNY | 27.53 | 27.54 | 26.5 | 27.21 | 27.21 | -0.39 (-1.41%) | 4,497,151 |
| 4 Nov 2022 | CNY | 26.03 | 28.6 | 25.6 | 27.6 | 27.6 | +1.46 (+5.59%) | 7,315,038 |
| 3 Nov 2022 | CNY | 25.07 | 27.23 | 25.01 | 26.14 | 26.14 | +0.44 (+1.71%) | 5,532,210 |
| 2 Nov 2022 | CNY | 25.4 | 25.74 | 24.65 | 25.7 | 25.7 | +0.37 (+1.46%) | 4,175,774 |
| 1 Nov 2022 | CNY | 24.5 | 25.96 | 24.5 | 25.33 | 25.33 | +0.16 (+0.64%) | 5,068,415 |
| 31 Oct 2022 | CNY | 24.38 | 25.8 | 24.38 | 25.17 | 25.17 | +0.27 (+1.08%) | 3,887,811 |
| 28 Oct 2022 | CNY | 25.12 | 26.5 | 24.54 | 24.9 | 24.9 | -0.97 (-3.75%) | 7,721,284 |
| 27 Oct 2022 | CNY | 26.88 | 26.88 | 24.9 | 25.87 | 25.87 | -0.76 (-2.85%) | 7,702,944 |
| 26 Oct 2022 | CNY | 26.49 | 26.9 | 25.52 | 26.63 | 26.63 | +0.43 (+1.64%) | 4,677,458 |
| 25 Oct 2022 | CNY | 25.6 | 27 | 24.61 | 26.2 | 26.2 | +0.73 (+2.87%) | 6,188,237 |
| 24 Oct 2022 | CNY | 25.28 | 25.88 | 24.69 | 25.47 | 25.47 | +0.37 (+1.47%) | 2,961,440 |
| 21 Oct 2022 | CNY | 24.8 | 25.61 | 24.24 | 25.1 | 25.1 | +0.4 (+1.62%) | 3,866,853 |
| 20 Oct 2022 | CNY | 25.8 | 26.08 | 24.49 | 24.7 | 24.7 | -1.31 (-5.04%) | 5,572,396 |
| 19 Oct 2022 | CNY | 24.84 | 26.5 | 24.8 | 26.01 | 26.01 | +1.21 (+4.88%) | 5,471,522 |
| 18 Oct 2022 | CNY | 25.29 | 25.29 | 24.3 | 24.8 | 24.8 | -0.6 (-2.36%) | 6,223,491 |
| 17 Oct 2022 | CNY | 24.12 | 25.6 | 24.12 | 25.4 | 25.4 | +0.4 (+1.60%) | 6,066,046 |
| 14 Oct 2022 | CNY | 23.85 | 25.33 | 23.2 | 25 | 25 | +0.88 (+3.65%) | 9,342,576 |
| 13 Oct 2022 | CNY | 23 | 24.46 | 22.79 | 24.12 | 24.12 | +1.33 (+5.84%) | 10,322,387 |
