| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 28.65 | 28.67 | 26.8 | 28.25 | 28.25 | -0.03 (-0.11%) | 11,155,848 |
| 22 Nov 2022 | CNY | 29.26 | 29.67 | 27.81 | 28.28 | 28.28 | -0.41 (-1.43%) | 15,832,099 |
| 21 Nov 2022 | CNY | 25.42 | 29.19 | 25.42 | 28.69 | 28.69 | +3.27 (+12.86%) | 18,402,529 |
| 18 Nov 2022 | CNY | 25.1 | 26.42 | 24.82 | 25.42 | 25.42 | +0.09 (+0.36%) | 10,020,024 |
| 17 Nov 2022 | CNY | 24.9 | 25.7 | 24.48 | 25.33 | 25.33 | +0.3 (+1.20%) | 8,276,626 |
| 16 Nov 2022 | CNY | 25.56 | 25.65 | 24.65 | 25.03 | 25.03 | -0.62 (-2.42%) | 13,264,150 |
| 15 Nov 2022 | CNY | 22.71 | 26.45 | 22.71 | 25.65 | 25.65 | +2.69 (+11.72%) | 17,939,485 |
| 14 Nov 2022 | CNY | 23.3 | 23.99 | 22.66 | 22.96 | 22.96 | -0.35 (-1.50%) | 7,804,761 |
| 11 Nov 2022 | CNY | 22.9 | 23.67 | 22.59 | 23.31 | 23.31 | +0.88 (+3.92%) | 9,587,317 |
| 10 Nov 2022 | CNY | 22.88 | 23.35 | 22.43 | 22.43 | 22.43 | -0.88 (-3.78%) | 6,005,620 |
| 9 Nov 2022 | CNY | 22.89 | 23.45 | 22.46 | 23.31 | 23.31 | +0.56 (+2.46%) | 7,808,512 |
| 8 Nov 2022 | CNY | 23.1 | 23.48 | 22.28 | 22.75 | 22.75 | -0.6 (-2.57%) | 7,300,736 |
| 7 Nov 2022 | CNY | 24.12 | 24.35 | 23.16 | 23.35 | 23.35 | -1.26 (-5.12%) | 12,765,556 |
| 4 Nov 2022 | CNY | 23 | 25 | 22.9 | 24.61 | 24.61 | +1.31 (+5.62%) | 19,246,879 |
| 3 Nov 2022 | CNY | 22.8 | 23.49 | 22.51 | 23.3 | 23.3 | +0.3 (+1.30%) | 10,358,974 |
| 2 Nov 2022 | CNY | 22.02 | 23.16 | 22.02 | 23 | 23 | +0.25 (+1.10%) | 11,016,585 |
| 1 Nov 2022 | CNY | 21.6 | 23.29 | 21.6 | 22.75 | 22.75 | +0.97 (+4.45%) | 11,145,044 |
| 31 Oct 2022 | CNY | 21.03 | 22 | 20.71 | 21.78 | 21.78 | +0.41 (+1.92%) | 8,133,375 |
| 28 Oct 2022 | CNY | 21.53 | 22.22 | 21.1 | 21.37 | 21.37 | -1.41 (-6.19%) | 12,853,853 |
| 27 Oct 2022 | CNY | 22.51 | 24.51 | 22.51 | 22.78 | 22.78 | -0.43 (-1.85%) | 15,543,253 |
| 26 Oct 2022 | CNY | 24 | 24.8 | 21.79 | 23.21 | 23.21 | -0.52 (-2.19%) | 19,744,530 |
| 25 Oct 2022 | CNY | 22.41 | 24.89 | 22.37 | 23.73 | 23.73 | +0.85 (+3.72%) | 23,037,436 |
| 24 Oct 2022 | CNY | 21.69 | 23.66 | 21.5 | 22.88 | 22.88 | +1.68 (+7.92%) | 17,206,751 |
| 21 Oct 2022 | CNY | 21.15 | 22 | 20.67 | 21.2 | 21.2 | +0.2 (+0.95%) | 9,826,113 |
| 20 Oct 2022 | CNY | 21.2 | 21.9 | 20.99 | 21 | 21 | -1.07 (-4.85%) | 13,318,770 |
| 19 Oct 2022 | CNY | 21.11 | 24 | 21 | 22.07 | 22.07 | -0.29 (-1.30%) | 19,401,416 |
| 18 Oct 2022 | CNY | 23.85 | 24.66 | 22.08 | 22.36 | 22.36 | +1.05 (+4.93%) | 23,429,669 |
| 17 Oct 2022 | CNY | 18 | 21.31 | 17.96 | 21.31 | 21.31 | +3.55 (+19.99%) | 11,739,816 |
| 14 Oct 2022 | CNY | 17.74 | 17.94 | 17.31 | 17.76 | 17.76 | +0.29 (+1.66%) | 2,431,554 |
| 13 Oct 2022 | CNY | 17 | 17.67 | 16.81 | 17.47 | 17.47 | +0.37 (+2.16%) | 3,653,142 |
