| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 32.38 | 32.5 | 31.2 | 31.76 | 31.76 | -0.69 (-2.13%) | 6,684,235 |
| 22 Nov 2022 | CNY | 33.28 | 33.71 | 32.16 | 32.45 | 32.45 | -0.98 (-2.93%) | 7,876,834 |
| 21 Nov 2022 | CNY | 34.6 | 34.66 | 33.26 | 33.43 | 33.43 | -1.67 (-4.76%) | 11,106,918 |
| 18 Nov 2022 | CNY | 32.06 | 35.5 | 31.98 | 35.1 | 35.1 | +2.97 (+9.24%) | 28,148,528 |
| 17 Nov 2022 | CNY | 31.63 | 32.19 | 31.43 | 32.13 | 32.13 | +0.43 (+1.36%) | 4,361,025 |
| 16 Nov 2022 | CNY | 31.49 | 32.61 | 31.28 | 31.7 | 31.7 | +0.3 (+0.96%) | 5,308,700 |
| 15 Nov 2022 | CNY | 31.43 | 31.47 | 31.04 | 31.4 | 31.4 | +0.13 (+0.42%) | 3,605,564 |
| 14 Nov 2022 | CNY | 30.62 | 31.75 | 30.22 | 31.27 | 31.27 | +0.71 (+2.32%) | 4,777,799 |
| 11 Nov 2022 | CNY | 31.34 | 31.64 | 30.55 | 30.56 | 30.56 | -0.21 (-0.68%) | 6,409,695 |
| 10 Nov 2022 | CNY | 30.77 | 31.35 | 30.74 | 30.77 | 30.77 | -0.18 (-0.58%) | 3,037,115 |
| 9 Nov 2022 | CNY | 31.02 | 31.43 | 30.91 | 30.95 | 30.95 | -0.12 (-0.39%) | 3,533,588 |
| 8 Nov 2022 | CNY | 31 | 31.5 | 30.82 | 31.07 | 31.07 | -0.3 (-0.96%) | 2,978,072 |
| 7 Nov 2022 | CNY | 31.36 | 31.85 | 31.11 | 31.37 | 31.37 | -0.28 (-0.88%) | 3,644,625 |
| 4 Nov 2022 | CNY | 30.95 | 31.81 | 30.6 | 31.65 | 31.65 | +0.85 (+2.76%) | 4,326,101 |
| 3 Nov 2022 | CNY | 31.23 | 31.33 | 30.6 | 30.8 | 30.8 | -0.44 (-1.41%) | 3,794,578 |
| 2 Nov 2022 | CNY | 30.46 | 31.7 | 30.34 | 31.24 | 31.24 | +0.68 (+2.23%) | 4,649,979 |
| 1 Nov 2022 | CNY | 30.07 | 30.6 | 29.31 | 30.56 | 30.56 | +0.52 (+1.73%) | 5,256,456 |
| 31 Oct 2022 | CNY | 29.96 | 30.9 | 29.88 | 30.04 | 30.04 | -0.35 (-1.15%) | 3,725,065 |
| 28 Oct 2022 | CNY | 31.27 | 31.66 | 30.34 | 30.39 | 30.39 | -1.12 (-3.55%) | 4,221,214 |
| 27 Oct 2022 | CNY | 31.79 | 31.97 | 31.15 | 31.51 | 31.51 | -0.31 (-0.97%) | 4,185,014 |
| 26 Oct 2022 | CNY | 30.65 | 32.44 | 30.6 | 31.82 | 31.82 | +1.27 (+4.16%) | 7,551,373 |
| 25 Oct 2022 | CNY | 32.1 | 32.31 | 29.98 | 30.55 | 30.55 | -1.56 (-4.86%) | 13,922,995 |
| 24 Oct 2022 | CNY | 33.35 | 33.83 | 32.01 | 32.11 | 32.11 | -1.21 (-3.63%) | 6,386,722 |
| 21 Oct 2022 | CNY | 33.13 | 33.65 | 33.02 | 33.32 | 33.32 | +0.02 (+0.06%) | 2,870,722 |
| 20 Oct 2022 | CNY | 33.01 | 33.87 | 32.91 | 33.3 | 33.3 | +0.28 (+0.85%) | 4,440,382 |
| 19 Oct 2022 | CNY | 33.59 | 33.9 | 32.98 | 33.02 | 33.02 | -0.67 (-1.99%) | 4,385,259 |
| 18 Oct 2022 | CNY | 33.43 | 34.47 | 32.91 | 33.69 | 33.69 | +0.41 (+1.23%) | 6,440,670 |
| 17 Oct 2022 | CNY | 33.68 | 34.1 | 32.95 | 33.28 | 33.28 | -0.42 (-1.25%) | 5,981,206 |
| 14 Oct 2022 | CNY | 32.66 | 34.07 | 32.54 | 33.7 | 33.7 | +1.36 (+4.21%) | 7,451,791 |
| 13 Oct 2022 | CNY | 31.9 | 32.47 | 31.66 | 32.34 | 32.34 | +0.28 (+0.87%) | 2,992,799 |
