| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 24.57 | 26.65 | 24.52 | 26.38 | 26.38 | +1.68 (+6.80%) | 17,091,067 |
| 22 Nov 2022 | CNY | 25.91 | 25.91 | 24.53 | 24.7 | 24.7 | -1.2 (-4.63%) | 11,072,319 |
| 21 Nov 2022 | CNY | 26.5 | 26.51 | 25.2 | 25.9 | 25.9 | -0.37 (-1.41%) | 14,515,519 |
| 18 Nov 2022 | CNY | 27 | 27.47 | 25.68 | 26.27 | 26.27 | -0.74 (-2.74%) | 12,293,225 |
| 17 Nov 2022 | CNY | 26.1 | 27.5 | 25.25 | 27.01 | 27.01 | +1.06 (+4.08%) | 17,756,713 |
| 16 Nov 2022 | CNY | 28.66 | 29 | 25.5 | 25.95 | 25.95 | -2.73 (-9.52%) | 26,470,671 |
| 15 Nov 2022 | CNY | 27.85 | 29.3 | 27.75 | 28.68 | 28.68 | +1.12 (+4.06%) | 16,860,519 |
| 14 Nov 2022 | CNY | 27.01 | 28.15 | 27.01 | 27.56 | 27.56 | +0.2 (+0.73%) | 15,640,837 |
| 11 Nov 2022 | CNY | 31.96 | 32.35 | 26.35 | 27.36 | 27.36 | -3.74 (-12.03%) | 38,782,697 |
| 10 Nov 2022 | CNY | 31.5 | 32.6 | 30.59 | 31.1 | 31.1 | -0.72 (-2.26%) | 11,283,179 |
| 9 Nov 2022 | CNY | 30.62 | 32.68 | 30.01 | 31.82 | 31.82 | +1.17 (+3.82%) | 17,388,316 |
| 8 Nov 2022 | CNY | 30.4 | 31 | 29.81 | 30.65 | 30.65 | +0.25 (+0.82%) | 14,946,961 |
| 7 Nov 2022 | CNY | 31.2 | 32.01 | 29.9 | 30.4 | 30.4 | -1.39 (-4.37%) | 25,017,444 |
| 4 Nov 2022 | CNY | 30.3 | 31.99 | 29.5 | 31.79 | 31.79 | +1.39 (+4.57%) | 21,784,844 |
| 3 Nov 2022 | CNY | 28.19 | 30.85 | 28.12 | 30.4 | 30.4 | +2.32 (+8.26%) | 27,836,170 |
| 2 Nov 2022 | CNY | 26.05 | 28.7 | 25.76 | 28.08 | 28.08 | +1.75 (+6.65%) | 24,313,686 |
| 1 Nov 2022 | CNY | 25.73 | 26.36 | 25.25 | 26.33 | 26.33 | +0.86 (+3.38%) | 11,651,354 |
| 31 Oct 2022 | CNY | 25.25 | 26.3 | 24.32 | 25.47 | 25.47 | +0.27 (+1.07%) | 13,654,215 |
| 28 Oct 2022 | CNY | 26.47 | 27.45 | 24.93 | 25.2 | 25.2 | -2.14 (-7.83%) | 17,117,276 |
| 27 Oct 2022 | CNY | 28 | 28.98 | 27.1 | 27.34 | 27.34 | -0.28 (-1.01%) | 19,019,596 |
| 26 Oct 2022 | CNY | 27 | 28.01 | 26.7 | 27.62 | 27.62 | +0.28 (+1.02%) | 14,010,626 |
| 25 Oct 2022 | CNY | 25.98 | 27.5 | 25.19 | 27.34 | 27.34 | +1.14 (+4.35%) | 16,073,140 |
| 24 Oct 2022 | CNY | 26.42 | 27.11 | 25.88 | 26.2 | 26.2 | -0.2 (-0.76%) | 12,248,846 |
| 21 Oct 2022 | CNY | 25.8 | 27.1 | 25.34 | 26.4 | 26.4 | +0.8 (+3.13%) | 12,677,687 |
| 20 Oct 2022 | CNY | 26 | 26.39 | 24.88 | 25.6 | 25.6 | -0.9 (-3.40%) | 16,286,109 |
| 19 Oct 2022 | CNY | 27.38 | 28.38 | 26.3 | 26.5 | 26.5 | -1.2 (-4.33%) | 14,039,374 |
| 18 Oct 2022 | CNY | 27.15 | 28.5 | 26.54 | 27.7 | 27.7 | +0.59 (+2.18%) | 14,815,954 |
| 17 Oct 2022 | CNY | 27.65 | 28.26 | 26.4 | 27.11 | 27.11 | -1.01 (-3.59%) | 15,155,102 |
| 14 Oct 2022 | CNY | 26.3 | 28.76 | 26.3 | 28.12 | 28.12 | +1.87 (+7.12%) | 23,537,740 |
| 13 Oct 2022 | CNY | 26.24 | 27.32 | 25.6 | 26.25 | 26.25 | -0.53 (-1.98%) | 16,588,240 |
