| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 26.59 | 26.95 | 26.27 | 26.34 | 26.34 | -0.24 (-0.90%) | 18,512,570 |
| 23 Nov 2022 | CNY | 25.7 | 26.75 | 25.32 | 26.58 | 26.58 | +0.92 (+3.59%) | 24,527,382 |
| 22 Nov 2022 | CNY | 26.51 | 26.56 | 25.45 | 25.66 | 25.66 | -1.06 (-3.97%) | 22,868,245 |
| 21 Nov 2022 | CNY | 26.37 | 27.46 | 26.22 | 26.72 | 26.72 | +0.51 (+1.95%) | 27,921,103 |
| 18 Nov 2022 | CNY | 26 | 26.73 | 25.5 | 26.21 | 26.21 | +0.21 (+0.81%) | 22,526,698 |
| 17 Nov 2022 | CNY | 26.12 | 26.2 | 25.42 | 26 | 26 | -0.4 (-1.52%) | 19,132,525 |
| 16 Nov 2022 | CNY | 27.08 | 27.3 | 26.33 | 26.4 | 26.4 | -0.85 (-3.12%) | 18,239,657 |
| 15 Nov 2022 | CNY | 26.06 | 27.26 | 26.02 | 27.25 | 27.25 | +1.19 (+4.57%) | 26,063,159 |
| 14 Nov 2022 | CNY | 26.88 | 27.07 | 25.92 | 26.06 | 26.06 | -1.27 (-4.65%) | 25,983,732 |
| 11 Nov 2022 | CNY | 28.38 | 28.49 | 27.13 | 27.33 | 27.33 | -0.07 (-0.26%) | 23,124,357 |
| 10 Nov 2022 | CNY | 27.76 | 28.06 | 27.25 | 27.4 | 27.4 | -0.6 (-2.14%) | 18,290,449 |
| 9 Nov 2022 | CNY | 28.45 | 28.6 | 27.92 | 28 | 28 | -0.32 (-1.13%) | 17,069,990 |
| 8 Nov 2022 | CNY | 28.25 | 28.59 | 28.05 | 28.32 | 28.32 | -0.09 (-0.32%) | 18,038,312 |
| 7 Nov 2022 | CNY | 28.48 | 28.86 | 28.17 | 28.41 | 28.41 | 0.0 (0.0%) | 25,839,163 |
| 4 Nov 2022 | CNY | 27.33 | 28.5 | 27.29 | 28.41 | 28.41 | +1.12 (+4.10%) | 38,964,186 |
| 3 Nov 2022 | CNY | 26.93 | 28.02 | 26.9 | 27.29 | 27.29 | +0.09 (+0.33%) | 28,862,392 |
| 2 Nov 2022 | CNY | 26.31 | 27.4 | 26.28 | 27.2 | 27.2 | +0.8 (+3.03%) | 32,174,627 |
| 1 Nov 2022 | CNY | 24.9 | 26.58 | 24.88 | 26.4 | 26.4 | +1.7 (+6.88%) | 39,178,365 |
| 31 Oct 2022 | CNY | 25.15 | 25.5 | 24.5 | 24.7 | 24.7 | -0.53 (-2.10%) | 22,593,002 |
| 28 Oct 2022 | CNY | 26.11 | 26.65 | 25.2 | 25.23 | 25.23 | -1.42 (-5.33%) | 29,673,396 |
| 27 Oct 2022 | CNY | 27.89 | 28.38 | 26.57 | 26.65 | 26.65 | -0.58 (-2.13%) | 43,034,980 |
| 26 Oct 2022 | CNY | 27.41 | 27.78 | 26.3 | 27.23 | 27.23 | -0.44 (-1.59%) | 43,437,540 |
| 25 Oct 2022 | CNY | 26.13 | 27.95 | 25.86 | 27.67 | 27.67 | +1.36 (+5.17%) | 38,447,305 |
| 24 Oct 2022 | CNY | 27 | 27.45 | 26.08 | 26.31 | 26.31 | -1.04 (-3.80%) | 25,417,195 |
| 21 Oct 2022 | CNY | 27.05 | 27.64 | 26.71 | 27.35 | 27.35 | +0.26 (+0.96%) | 23,273,685 |
| 20 Oct 2022 | CNY | 27.22 | 27.76 | 26.56 | 27.09 | 27.09 | -0.37 (-1.35%) | 25,435,585 |
| 19 Oct 2022 | CNY | 27.88 | 28.45 | 27.46 | 27.46 | 27.46 | -0.58 (-2.07%) | 28,008,800 |
| 18 Oct 2022 | CNY | 27.8 | 28.63 | 27.6 | 28.04 | 28.04 | +0.27 (+0.97%) | 34,144,705 |
| 17 Oct 2022 | CNY | 27.93 | 28.09 | 27.03 | 27.77 | 27.77 | -0.56 (-1.98%) | 33,848,820 |
| 14 Oct 2022 | CNY | 27.25 | 28.8 | 26.75 | 28.33 | 28.33 | +1.7 (+6.38%) | 48,930,549 |
