| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27.46 | 27.95 | 26.17 | 26.38 | 26.38 | -1.12 (-4.07%) | 10,711,170 |
| 21 Nov 2022 | CNY | 27.26 | 27.88 | 26.7 | 27.5 | 27.5 | -0.07 (-0.25%) | 8,868,303 |
| 18 Nov 2022 | CNY | 26.75 | 28.15 | 26.7 | 27.57 | 27.57 | +0.81 (+3.03%) | 15,526,543 |
| 17 Nov 2022 | CNY | 26.44 | 27.06 | 26.21 | 26.76 | 26.76 | 0.0 (0.0%) | 8,178,745 |
| 16 Nov 2022 | CNY | 27.73 | 27.88 | 26.58 | 26.76 | 26.76 | -1.01 (-3.64%) | 12,394,202 |
| 15 Nov 2022 | CNY | 27.71 | 27.9 | 26.71 | 27.77 | 27.77 | -0.13 (-0.47%) | 12,389,113 |
| 14 Nov 2022 | CNY | 26.56 | 28.39 | 25.85 | 27.9 | 27.9 | +1.67 (+6.37%) | 19,730,748 |
| 11 Nov 2022 | CNY | 28 | 28.27 | 26.09 | 26.23 | 26.23 | -0.83 (-3.07%) | 20,957,333 |
| 10 Nov 2022 | CNY | 30 | 30.99 | 26.82 | 27.06 | 27.06 | -3.31 (-10.90%) | 27,079,983 |
| 9 Nov 2022 | CNY | 30.25 | 30.57 | 29.8 | 30.37 | 30.37 | -0.15 (-0.49%) | 11,397,280 |
| 8 Nov 2022 | CNY | 29.3 | 30.99 | 28.94 | 30.52 | 30.52 | +1 (+3.39%) | 18,847,812 |
| 7 Nov 2022 | CNY | 28.52 | 29.88 | 28.25 | 29.52 | 29.52 | +1.17 (+4.13%) | 15,712,901 |
| 4 Nov 2022 | CNY | 27.98 | 28.52 | 27.78 | 28.35 | 28.35 | +0.17 (+0.60%) | 12,156,074 |
| 3 Nov 2022 | CNY | 28.1 | 29.13 | 27.6 | 28.18 | 28.18 | -0.41 (-1.43%) | 14,748,887 |
| 2 Nov 2022 | CNY | 28.08 | 30.09 | 28 | 28.59 | 28.59 | +0.1 (+0.35%) | 21,967,231 |
| 1 Nov 2022 | CNY | 28.5 | 28.9 | 27.6 | 28.49 | 28.49 | +0.17 (+0.60%) | 16,734,760 |
| 31 Oct 2022 | CNY | 26.6 | 28.35 | 26.5 | 28.32 | 28.32 | +1.28 (+4.73%) | 18,379,699 |
| 28 Oct 2022 | CNY | 25.76 | 27.1 | 25.68 | 27.04 | 27.04 | -0.43 (-1.57%) | 15,419,818 |
| 27 Oct 2022 | CNY | 27.45 | 27.65 | 26.51 | 27.47 | 27.47 | +0.03 (+0.11%) | 13,494,325 |
| 26 Oct 2022 | CNY | 26.5 | 28.18 | 26.4 | 27.44 | 27.44 | +1.24 (+4.73%) | 18,668,875 |
| 25 Oct 2022 | CNY | 26.9 | 27.55 | 25.8 | 26.2 | 26.2 | -1.14 (-4.17%) | 15,805,402 |
| 24 Oct 2022 | CNY | 28.38 | 28.66 | 26.97 | 27.34 | 27.34 | -0.91 (-3.22%) | 15,567,924 |
| 21 Oct 2022 | CNY | 27.38 | 28.38 | 27.01 | 28.25 | 28.25 | +0.71 (+2.58%) | 17,313,984 |
| 20 Oct 2022 | CNY | 27 | 29 | 26.85 | 27.54 | 27.54 | +0.11 (+0.40%) | 23,917,303 |
| 19 Oct 2022 | CNY | 28 | 28 | 27.05 | 27.43 | 27.43 | -1.01 (-3.55%) | 19,531,443 |
| 18 Oct 2022 | CNY | 26.85 | 29.27 | 26.3 | 28.44 | 28.44 | +1.35 (+4.98%) | 29,779,642 |
| 17 Oct 2022 | CNY | 26.89 | 27.79 | 26.6 | 27.09 | 27.09 | +0.24 (+0.89%) | 24,341,016 |
| 14 Oct 2022 | CNY | 25 | 27.33 | 24.57 | 26.85 | 26.85 | +2.25 (+9.15%) | 24,551,590 |
| 13 Oct 2022 | CNY | 23.24 | 25.02 | 22.98 | 24.6 | 24.6 | +1.14 (+4.86%) | 16,900,054 |
| 12 Oct 2022 | CNY | 23.51 | 23.65 | 22.03 | 23.46 | 23.46 | +0.11 (+0.47%) | 13,905,993 |
