| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 34.02 | 34.1 | 32.33 | 33.2 | 33.2 | -1.07 (-3.12%) | 18,466,431 |
| 22 Nov 2022 | CNY | 34.41 | 35.31 | 33.77 | 34.27 | 34.27 | +0.08 (+0.23%) | 18,514,713 |
| 21 Nov 2022 | CNY | 33.83 | 34.68 | 33.57 | 34.19 | 34.19 | -0.13 (-0.38%) | 13,775,006 |
| 18 Nov 2022 | CNY | 35.4 | 37.24 | 34.17 | 34.32 | 34.32 | -1.54 (-4.29%) | 34,168,016 |
| 17 Nov 2022 | CNY | 34.36 | 35.97 | 34.25 | 35.86 | 35.86 | +1.68 (+4.92%) | 31,102,230 |
| 16 Nov 2022 | CNY | 34.5 | 34.78 | 33.97 | 34.18 | 34.18 | -0.48 (-1.38%) | 13,496,642 |
| 15 Nov 2022 | CNY | 33 | 34.85 | 32.87 | 34.66 | 34.66 | +1.41 (+4.24%) | 23,419,947 |
| 14 Nov 2022 | CNY | 33.05 | 33.95 | 32.53 | 33.25 | 33.25 | +0.22 (+0.67%) | 10,938,359 |
| 11 Nov 2022 | CNY | 33.81 | 33.99 | 33 | 33.03 | 33.03 | +0.21 (+0.64%) | 12,458,404 |
| 10 Nov 2022 | CNY | 33.01 | 33.89 | 32.7 | 32.82 | 32.82 | -0.6 (-1.80%) | 12,267,738 |
| 9 Nov 2022 | CNY | 34.5 | 34.5 | 33.38 | 33.42 | 33.42 | -1.37 (-3.94%) | 16,930,591 |
| 8 Nov 2022 | CNY | 34.87 | 35.39 | 34.41 | 34.79 | 34.79 | +0.36 (+1.05%) | 14,192,355 |
| 7 Nov 2022 | CNY | 34.5 | 35.07 | 34.23 | 34.43 | 34.43 | -0.4 (-1.15%) | 13,899,781 |
| 4 Nov 2022 | CNY | 34.42 | 35.11 | 34.19 | 34.83 | 34.83 | +0.02 (+0.06%) | 19,341,055 |
| 3 Nov 2022 | CNY | 33.2 | 35.05 | 33.07 | 34.81 | 34.81 | +1.4 (+4.19%) | 24,712,203 |
| 2 Nov 2022 | CNY | 32.94 | 33.93 | 32.94 | 33.41 | 33.41 | +0.52 (+1.58%) | 18,034,180 |
| 1 Nov 2022 | CNY | 32.6 | 33.02 | 32.2 | 32.89 | 32.89 | +0.18 (+0.55%) | 14,392,760 |
| 31 Oct 2022 | CNY | 32 | 33.3 | 31.88 | 32.71 | 32.71 | +0.37 (+1.14%) | 14,466,361 |
| 28 Oct 2022 | CNY | 33.16 | 33.93 | 32.1 | 32.34 | 32.34 | -0.93 (-2.80%) | 20,800,920 |
| 27 Oct 2022 | CNY | 32.99 | 33.85 | 32.74 | 33.27 | 33.27 | +0.17 (+0.51%) | 20,650,124 |
| 26 Oct 2022 | CNY | 32.35 | 33.5 | 32.08 | 33.1 | 33.1 | +0.56 (+1.72%) | 21,048,574 |
| 25 Oct 2022 | CNY | 33.01 | 33.34 | 32.1 | 32.54 | 32.54 | -0.46 (-1.39%) | 18,744,199 |
| 24 Oct 2022 | CNY | 32.4 | 34.34 | 32.4 | 33 | 33 | +1.54 (+4.90%) | 31,364,787 |
| 21 Oct 2022 | CNY | 31.24 | 32.16 | 30.71 | 31.46 | 31.46 | -0.12 (-0.38%) | 16,394,124 |
| 20 Oct 2022 | CNY | 30.01 | 32.39 | 29.78 | 31.58 | 31.58 | +1.47 (+4.88%) | 23,004,694 |
| 19 Oct 2022 | CNY | 30.36 | 30.8 | 30.07 | 30.11 | 30.11 | -0.2 (-0.66%) | 9,350,957 |
| 18 Oct 2022 | CNY | 30.7 | 30.85 | 30.01 | 30.31 | 30.31 | -0.27 (-0.88%) | 8,973,227 |
| 17 Oct 2022 | CNY | 29.67 | 30.95 | 29.59 | 30.58 | 30.58 | +0.86 (+2.89%) | 12,133,501 |
| 14 Oct 2022 | CNY | 29.65 | 29.89 | 29.1 | 29.72 | 29.72 | +0.51 (+1.75%) | 9,742,932 |
| 13 Oct 2022 | CNY | 28.91 | 29.69 | 28.8 | 29.21 | 29.21 | -0.06 (-0.20%) | 9,962,325 |
