| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 25.12 | 25.24 | 24.1 | 24.66 | 24.66 | -0.28 (-1.12%) | 4,974,770 |
| 22 Nov 2022 | CNY | 25.61 | 25.89 | 24.66 | 24.94 | 24.94 | -0.99 (-3.82%) | 6,629,720 |
| 21 Nov 2022 | CNY | 25 | 25.94 | 25 | 25.93 | 25.93 | +0.68 (+2.69%) | 6,369,150 |
| 18 Nov 2022 | CNY | 27 | 27.21 | 25.05 | 25.25 | 25.25 | -2.06 (-7.54%) | 9,864,660 |
| 17 Nov 2022 | CNY | 26.54 | 27.35 | 26.01 | 27.31 | 27.31 | +0.92 (+3.49%) | 10,495,340 |
| 16 Nov 2022 | CNY | 26.08 | 26.67 | 25.85 | 26.39 | 26.39 | +0.15 (+0.57%) | 7,797,770 |
| 15 Nov 2022 | CNY | 25.81 | 26.74 | 25.81 | 26.24 | 26.24 | +0.3 (+1.16%) | 8,845,830 |
| 14 Nov 2022 | CNY | 26.53 | 26.94 | 25.58 | 25.94 | 25.94 | -1.56 (-5.67%) | 11,065,190 |
| 11 Nov 2022 | CNY | 28.83 | 29.64 | 27.37 | 27.5 | 27.5 | -1.78 (-6.08%) | 15,049,342 |
| 10 Nov 2022 | CNY | 27.46 | 29.8 | 27.25 | 29.28 | 29.28 | +0.97 (+3.43%) | 16,800,177 |
| 9 Nov 2022 | CNY | 27.5 | 28.8 | 26.82 | 28.31 | 28.31 | +0.51 (+1.83%) | 14,532,462 |
| 8 Nov 2022 | CNY | 28.24 | 28.63 | 27.11 | 27.8 | 27.8 | -0.75 (-2.63%) | 14,937,178 |
| 7 Nov 2022 | CNY | 29.3 | 31.23 | 28.5 | 28.55 | 28.55 | -1.95 (-6.39%) | 18,636,840 |
| 4 Nov 2022 | CNY | 29.37 | 32.5 | 29.37 | 30.5 | 30.5 | -2.13 (-6.53%) | 22,597,886 |
| 3 Nov 2022 | CNY | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -3.63 (-10.01%) | 2,734,800 |
| 2 Nov 2022 | CNY | 36.26 | 36.26 | 30.81 | 36.26 | 36.26 | +3.3 (+10.01%) | 27,745,968 |
| 1 Nov 2022 | CNY | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | +3 (+10.01%) | 1,223,964 |
| 31 Oct 2022 | CNY | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | +2.72 (+9.99%) | 1,267,420 |
| 28 Oct 2022 | CNY | 26 | 27.24 | 25.59 | 27.24 | 27.24 | +2.48 (+10.02%) | 8,986,157 |
| 27 Oct 2022 | CNY | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | +2.25 (+10.00%) | 1,932,300 |
| 26 Oct 2022 | CNY | 19.51 | 22.51 | 19.51 | 22.51 | 22.51 | +2.05 (+10.02%) | 12,133,767 |
| 25 Oct 2022 | CNY | 22.79 | 24.24 | 20.46 | 20.46 | 20.46 | -2.27 (-9.99%) | 16,857,932 |
| 24 Oct 2022 | CNY | 20.49 | 22.73 | 20.4 | 22.73 | 22.73 | +2.07 (+10.02%) | 15,582,169 |
| 21 Oct 2022 | CNY | 19.45 | 21.08 | 19.45 | 20.66 | 20.66 | -0.72 (-3.37%) | 6,702,058 |
| 20 Oct 2022 | CNY | 20.3 | 21.5 | 20.04 | 21.38 | 21.38 | +0.43 (+2.05%) | 8,009,738 |
| 19 Oct 2022 | CNY | 20.3 | 21.58 | 19.81 | 20.95 | 20.95 | +0.62 (+3.05%) | 8,441,107 |
| 18 Oct 2022 | CNY | 20.3 | 20.4 | 19.82 | 20.33 | 20.33 | +0.22 (+1.09%) | 5,127,530 |
| 17 Oct 2022 | CNY | 19.6 | 20.4 | 19.51 | 20.11 | 20.11 | +0.21 (+1.06%) | 5,880,534 |
| 14 Oct 2022 | CNY | 19.51 | 20.87 | 19.4 | 19.9 | 19.9 | +0.06 (+0.30%) | 7,898,273 |
| 13 Oct 2022 | CNY | 19.3 | 20.2 | 19.01 | 19.84 | 19.84 | +0.54 (+2.80%) | 8,766,224 |
