| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 28.42 | 29 | 28.07 | 28.22 | 28.22 | -0.18 (-0.63%) | 4,484,239 |
| 22 Nov 2022 | CNY | 29.65 | 29.87 | 28.23 | 28.4 | 28.4 | -1.26 (-4.25%) | 7,678,742 |
| 21 Nov 2022 | CNY | 29.65 | 30.41 | 29.49 | 29.66 | 29.66 | -0.3 (-1.00%) | 3,342,300 |
| 18 Nov 2022 | CNY | 30 | 30.7 | 29.74 | 29.96 | 29.96 | +0.18 (+0.60%) | 5,130,727 |
| 17 Nov 2022 | CNY | 30.21 | 30.23 | 29.27 | 29.78 | 29.78 | -0.56 (-1.85%) | 5,815,365 |
| 16 Nov 2022 | CNY | 30.29 | 30.85 | 30.1 | 30.34 | 30.34 | +0.04 (+0.13%) | 6,305,113 |
| 15 Nov 2022 | CNY | 27.94 | 30.57 | 27.81 | 30.3 | 30.3 | +2.34 (+8.37%) | 11,429,465 |
| 14 Nov 2022 | CNY | 27.93 | 28.5 | 27.59 | 27.96 | 27.96 | -0.04 (-0.14%) | 5,036,386 |
| 11 Nov 2022 | CNY | 27.39 | 28.18 | 27 | 28 | 28 | +1.47 (+5.54%) | 8,321,264 |
| 10 Nov 2022 | CNY | 26.5 | 26.99 | 26.2 | 26.53 | 26.53 | +0.06 (+0.23%) | 3,355,593 |
| 9 Nov 2022 | CNY | 27.16 | 27.16 | 26.45 | 26.47 | 26.47 | -0.7 (-2.58%) | 4,068,766 |
| 8 Nov 2022 | CNY | 27.13 | 27.18 | 26.4 | 27.17 | 27.17 | +0.26 (+0.97%) | 5,482,833 |
| 7 Nov 2022 | CNY | 26.07 | 27.31 | 26.03 | 26.91 | 26.91 | +0.67 (+2.55%) | 7,397,002 |
| 4 Nov 2022 | CNY | 25.5 | 26.44 | 25.32 | 26.24 | 26.24 | +0.83 (+3.27%) | 10,146,214 |
| 3 Nov 2022 | CNY | 24.5 | 25.56 | 24.25 | 25.41 | 25.41 | +0.81 (+3.29%) | 10,851,040 |
| 2 Nov 2022 | CNY | 23.84 | 24.8 | 23.78 | 24.6 | 24.6 | +0.4 (+1.65%) | 8,883,001 |
| 1 Nov 2022 | CNY | 23 | 24.26 | 22.92 | 24.2 | 24.2 | +1.12 (+4.85%) | 8,611,574 |
| 31 Oct 2022 | CNY | 22.51 | 23.51 | 22.43 | 23.08 | 23.08 | +0.49 (+2.17%) | 6,851,046 |
| 28 Oct 2022 | CNY | 23.2 | 23.34 | 22.48 | 22.59 | 22.59 | -0.45 (-1.95%) | 9,340,519 |
| 27 Oct 2022 | CNY | 23.99 | 23.99 | 23.04 | 23.04 | 23.04 | -0.68 (-2.87%) | 6,842,191 |
| 26 Oct 2022 | CNY | 22.52 | 24.29 | 22.43 | 23.72 | 23.72 | +1.18 (+5.24%) | 18,037,682 |
| 25 Oct 2022 | CNY | 22.8 | 22.96 | 21.41 | 22.54 | 22.54 | -1.11 (-4.69%) | 20,649,478 |
| 24 Oct 2022 | CNY | 24 | 24.77 | 23.46 | 23.65 | 23.65 | -0.39 (-1.62%) | 8,446,515 |
| 21 Oct 2022 | CNY | 24.57 | 24.68 | 23.95 | 24.04 | 24.04 | -0.44 (-1.80%) | 6,484,886 |
| 20 Oct 2022 | CNY | 24.5 | 25.05 | 24.08 | 24.48 | 24.48 | -0.33 (-1.33%) | 8,287,204 |
| 19 Oct 2022 | CNY | 25.95 | 26.08 | 24.81 | 24.81 | 24.81 | -1.19 (-4.58%) | 11,979,377 |
| 18 Oct 2022 | CNY | 26.12 | 26.45 | 25.35 | 26 | 26 | -0.03 (-0.12%) | 10,988,558 |
| 17 Oct 2022 | CNY | 24.97 | 26.34 | 24.75 | 26.03 | 26.03 | +0.56 (+2.20%) | 14,148,901 |
| 14 Oct 2022 | CNY | 25.48 | 25.9 | 23.73 | 25.47 | 25.47 | +0.1 (+0.39%) | 23,248,074 |
| 13 Oct 2022 | CNY | 25.55 | 25.73 | 24.6 | 25.37 | 25.37 | -0.46 (-1.78%) | 10,656,019 |
