| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 27.86 | 29.07 | 27.51 | 28.94 | 28.94 | +1.33 (+4.82%) | 4,674,996 |
| 14 Nov 2022 | CNY | 28.73 | 29.15 | 27.38 | 27.61 | 27.61 | -1.74 (-5.93%) | 6,102,861 |
| 11 Nov 2022 | CNY | 29.01 | 30.5 | 28.3 | 29.35 | 29.35 | 0.0 (0.0%) | 9,429,396 |
| 10 Nov 2022 | CNY | 27.09 | 30.22 | 26.8 | 29.35 | 29.35 | +1.88 (+6.84%) | 8,857,775 |
| 9 Nov 2022 | CNY | 26.9 | 28.6 | 26.55 | 27.47 | 27.47 | +0.03 (+0.11%) | 7,261,830 |
| 8 Nov 2022 | CNY | 27.88 | 28.99 | 27.35 | 27.44 | 27.44 | -1.42 (-4.92%) | 8,396,783 |
| 7 Nov 2022 | CNY | 26.25 | 28.86 | 26.11 | 28.86 | 28.86 | +2.62 (+9.98%) | 11,508,891 |
| 4 Nov 2022 | CNY | 23.7 | 26.24 | 23.51 | 26.24 | 26.24 | +2.39 (+10.02%) | 4,580,212 |
| 3 Nov 2022 | CNY | 24.33 | 24.5 | 23.61 | 23.85 | 23.85 | -0.85 (-3.44%) | 2,912,135 |
| 2 Nov 2022 | CNY | 23.7 | 24.95 | 23.36 | 24.7 | 24.7 | +1.39 (+5.96%) | 3,495,007 |
| 1 Nov 2022 | CNY | 23.32 | 23.65 | 23 | 23.31 | 23.31 | -0.24 (-1.02%) | 1,891,911 |
| 31 Oct 2022 | CNY | 22.16 | 24.13 | 21.8 | 23.55 | 23.55 | +0.83 (+3.65%) | 2,768,600 |
| 28 Oct 2022 | CNY | 24 | 24 | 22.52 | 22.72 | 22.72 | -0.99 (-4.18%) | 946,600 |
| 27 Oct 2022 | CNY | 23.65 | 23.87 | 23.52 | 23.71 | 23.71 | +0.14 (+0.59%) | 831,136 |
| 26 Oct 2022 | CNY | 22.69 | 23.88 | 22.69 | 23.57 | 23.57 | +0.89 (+3.92%) | 1,334,200 |
| 25 Oct 2022 | CNY | 22.95 | 23 | 22.35 | 22.68 | 22.68 | -0.09 (-0.40%) | 843,461 |
| 24 Oct 2022 | CNY | 23.4 | 23.6 | 22.7 | 22.77 | 22.77 | -0.55 (-2.36%) | 995,100 |
| 21 Oct 2022 | CNY | 23.4 | 23.79 | 22.92 | 23.32 | 23.32 | +0.01 (+0.04%) | 1,054,300 |
| 20 Oct 2022 | CNY | 22.9 | 23.79 | 22.76 | 23.31 | 23.31 | +0.11 (+0.47%) | 1,326,324 |
| 19 Oct 2022 | CNY | 23.12 | 23.46 | 23 | 23.2 | 23.2 | -0.07 (-0.30%) | 821,400 |
| 18 Oct 2022 | CNY | 23.6 | 23.6 | 23.18 | 23.27 | 23.27 | -0.12 (-0.51%) | 954,252 |
| 17 Oct 2022 | CNY | 22.84 | 23.57 | 22.7 | 23.39 | 23.39 | +0.52 (+2.27%) | 1,257,100 |
| 14 Oct 2022 | CNY | 22.48 | 23.13 | 22.46 | 22.87 | 22.87 | +0.36 (+1.60%) | 1,094,500 |
| 13 Oct 2022 | CNY | 21.99 | 22.72 | 21.89 | 22.51 | 22.51 | +0.63 (+2.88%) | 1,497,924 |
| 12 Oct 2022 | CNY | 20.87 | 21.96 | 20.71 | 21.88 | 21.88 | +1.01 (+4.84%) | 1,027,038 |
| 11 Oct 2022 | CNY | 20.86 | 21.18 | 20.57 | 20.87 | 20.87 | +0.07 (+0.34%) | 533,640 |
| 10 Oct 2022 | CNY | 21.41 | 21.42 | 20.74 | 20.8 | 20.8 | -0.66 (-3.08%) | 826,575 |
| 30 Sep 2022 | CNY | 21.2 | 21.78 | 21.2 | 21.46 | 21.46 | +0.01 (+0.05%) | 623,552 |
| 29 Sep 2022 | CNY | 22.22 | 22.35 | 21.4 | 21.45 | 21.45 | -0.49 (-2.23%) | 853,500 |
| 28 Sep 2022 | CNY | 22.79 | 22.82 | 21.93 | 21.94 | 21.94 | -0.85 (-3.73%) | 961,400 |
