| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 29.5 | 29.73 | 28.57 | 28.92 | 28.92 | -0.91 (-3.05%) | 1,479,375 |
| 21 Nov 2022 | CNY | 29.8 | 29.98 | 28.72 | 29.83 | 29.83 | +0.01 (+0.03%) | 1,872,305 |
| 18 Nov 2022 | CNY | 27.8 | 30.27 | 27.72 | 29.82 | 29.82 | +2.02 (+7.27%) | 3,675,083 |
| 17 Nov 2022 | CNY | 27.8 | 28.09 | 27.22 | 27.8 | 27.8 | -0.01 (-0.04%) | 1,378,700 |
| 16 Nov 2022 | CNY | 27.39 | 28.8 | 27.05 | 27.81 | 27.81 | +0.32 (+1.16%) | 2,737,902 |
| 15 Nov 2022 | CNY | 26.25 | 27.54 | 25.51 | 27.49 | 27.49 | +1.25 (+4.76%) | 3,237,759 |
| 14 Nov 2022 | CNY | 26.64 | 26.64 | 25.06 | 26.24 | 26.24 | -0.21 (-0.79%) | 3,545,253 |
| 11 Nov 2022 | CNY | 24.7 | 26.99 | 24.7 | 26.45 | 26.45 | +1.87 (+7.61%) | 4,110,676 |
| 10 Nov 2022 | CNY | 24.5 | 24.77 | 24.2 | 24.58 | 24.58 | -0.17 (-0.69%) | 1,227,370 |
| 9 Nov 2022 | CNY | 25.2 | 25.31 | 24.64 | 24.75 | 24.75 | -0.45 (-1.79%) | 1,166,400 |
| 8 Nov 2022 | CNY | 25.63 | 25.63 | 24.97 | 25.2 | 25.2 | -0.3 (-1.18%) | 1,253,800 |
| 7 Nov 2022 | CNY | 25.75 | 25.78 | 24.94 | 25.5 | 25.5 | -0.17 (-0.66%) | 1,462,156 |
| 4 Nov 2022 | CNY | 24.87 | 25.98 | 24.8 | 25.67 | 25.67 | +0.79 (+3.18%) | 2,033,502 |
| 3 Nov 2022 | CNY | 24.9 | 25.32 | 24.68 | 24.88 | 24.88 | -0.27 (-1.07%) | 1,387,268 |
| 2 Nov 2022 | CNY | 26.09 | 26.09 | 24.81 | 25.15 | 25.15 | -1 (-3.82%) | 3,341,430 |
| 1 Nov 2022 | CNY | 24.8 | 26.23 | 24.31 | 26.15 | 26.15 | +1.27 (+5.10%) | 1,930,998 |
| 31 Oct 2022 | CNY | 24.68 | 26.02 | 24.4 | 24.88 | 24.88 | +0.21 (+0.85%) | 2,427,350 |
| 28 Oct 2022 | CNY | 25.27 | 26.07 | 24.48 | 24.67 | 24.67 | -1.23 (-4.75%) | 2,799,026 |
| 27 Oct 2022 | CNY | 26.11 | 26.8 | 25.89 | 25.9 | 25.9 | -0.25 (-0.96%) | 1,691,950 |
| 26 Oct 2022 | CNY | 26.29 | 26.42 | 25.56 | 26.15 | 26.15 | -0.1 (-0.38%) | 2,016,339 |
| 25 Oct 2022 | CNY | 25.53 | 26.6 | 25.26 | 26.25 | 26.25 | +0.41 (+1.59%) | 3,527,731 |
| 24 Oct 2022 | CNY | 24.61 | 25.96 | 24.52 | 25.84 | 25.84 | +1.18 (+4.79%) | 2,572,483 |
| 21 Oct 2022 | CNY | 24.55 | 24.84 | 24.2 | 24.66 | 24.66 | +0.31 (+1.27%) | 981,050 |
| 20 Oct 2022 | CNY | 25 | 25 | 24.2 | 24.35 | 24.35 | -0.8 (-3.18%) | 1,720,000 |
| 19 Oct 2022 | CNY | 24.8 | 25.97 | 24.8 | 25.15 | 25.15 | -0.18 (-0.71%) | 2,202,800 |
| 18 Oct 2022 | CNY | 24.96 | 25.47 | 24.53 | 25.33 | 25.33 | +0.6 (+2.43%) | 1,619,540 |
| 17 Oct 2022 | CNY | 24.6 | 24.96 | 24.22 | 24.73 | 24.73 | +0.14 (+0.57%) | 1,579,993 |
| 14 Oct 2022 | CNY | 24.1 | 24.8 | 23.89 | 24.59 | 24.59 | +0.55 (+2.29%) | 1,552,300 |
| 13 Oct 2022 | CNY | 23.55 | 24.75 | 23.52 | 24.04 | 24.04 | +0.28 (+1.18%) | 1,590,820 |
| 12 Oct 2022 | CNY | 22.74 | 23.88 | 22.28 | 23.76 | 23.76 | +1.28 (+5.69%) | 2,090,389 |
