| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 24 | 24 | 22.61 | 23.85 | 23.85 | -0.56 (-2.29%) | 15,083,192 |
| 16 Nov 2022 | CNY | 23.83 | 24.8 | 23.01 | 24.41 | 24.41 | +0.43 (+1.79%) | 16,235,871 |
| 15 Nov 2022 | CNY | 23.19 | 24.18 | 22.63 | 23.98 | 23.98 | +0.82 (+3.54%) | 12,104,018 |
| 14 Nov 2022 | CNY | 24.2 | 24.73 | 22.95 | 23.16 | 23.16 | -1.35 (-5.51%) | 14,786,784 |
| 11 Nov 2022 | CNY | 24.97 | 26.06 | 24.43 | 24.51 | 24.51 | -0.47 (-1.88%) | 14,422,772 |
| 10 Nov 2022 | CNY | 25.49 | 25.8 | 24.26 | 24.98 | 24.98 | -0.76 (-2.95%) | 10,956,006 |
| 9 Nov 2022 | CNY | 25.31 | 27.07 | 25.11 | 25.74 | 25.74 | +0.46 (+1.82%) | 18,025,793 |
| 8 Nov 2022 | CNY | 24.11 | 25.28 | 23.75 | 25.28 | 25.28 | +0.97 (+3.99%) | 10,404,025 |
| 7 Nov 2022 | CNY | 24.7 | 24.94 | 23.93 | 24.31 | 24.31 | -0.39 (-1.58%) | 9,663,951 |
| 4 Nov 2022 | CNY | 24.2 | 25 | 23.78 | 24.7 | 24.7 | +0.5 (+2.07%) | 10,295,428 |
| 3 Nov 2022 | CNY | 23.46 | 24.41 | 23.46 | 24.2 | 24.2 | +0.39 (+1.64%) | 9,934,600 |
| 2 Nov 2022 | CNY | 22.5 | 24.03 | 22.1 | 23.81 | 23.81 | +1.17 (+5.17%) | 10,590,868 |
| 1 Nov 2022 | CNY | 21.33 | 22.76 | 21.3 | 22.64 | 22.64 | +1.28 (+5.99%) | 9,716,151 |
| 31 Oct 2022 | CNY | 21.43 | 21.8 | 20.9 | 21.36 | 21.36 | -0.35 (-1.61%) | 8,218,280 |
| 28 Oct 2022 | CNY | 23.06 | 23.06 | 21.21 | 21.71 | 21.71 | -1.08 (-4.74%) | 12,529,670 |
| 27 Oct 2022 | CNY | 24.01 | 24.64 | 22.68 | 22.79 | 22.79 | -1.44 (-5.94%) | 11,024,094 |
| 26 Oct 2022 | CNY | 23.23 | 24.28 | 23.23 | 24.23 | 24.23 | +0.93 (+3.99%) | 11,768,157 |
| 25 Oct 2022 | CNY | 23.4 | 23.8 | 22.3 | 23.3 | 23.3 | -0.14 (-0.60%) | 8,245,703 |
| 24 Oct 2022 | CNY | 23.64 | 24.11 | 22.8 | 23.44 | 23.44 | -0.35 (-1.47%) | 7,042,888 |
| 21 Oct 2022 | CNY | 22.62 | 24.01 | 22.3 | 23.79 | 23.79 | +1.18 (+5.22%) | 10,280,645 |
| 20 Oct 2022 | CNY | 23.22 | 23.47 | 22.26 | 22.61 | 22.61 | -0.96 (-4.07%) | 8,991,154 |
| 19 Oct 2022 | CNY | 23.98 | 23.98 | 23.21 | 23.57 | 23.57 | -0.18 (-0.76%) | 8,036,600 |
| 18 Oct 2022 | CNY | 23.93 | 24.4 | 23.39 | 23.75 | 23.75 | +0.01 (+0.04%) | 11,146,383 |
| 17 Oct 2022 | CNY | 23.84 | 24.2 | 23.01 | 23.74 | 23.74 | -0.16 (-0.67%) | 10,872,913 |
| 14 Oct 2022 | CNY | 23.81 | 24.47 | 23 | 23.9 | 23.9 | +1.7 (+7.66%) | 24,668,782 |
| 13 Oct 2022 | CNY | 21.01 | 22.5 | 20.79 | 22.2 | 22.2 | +1.2 (+5.71%) | 15,909,970 |
| 12 Oct 2022 | CNY | 19.88 | 21 | 19.69 | 21 | 21 | +0.85 (+4.22%) | 7,708,978 |
| 11 Oct 2022 | CNY | 19.21 | 20.38 | 19.21 | 20.15 | 20.15 | +0.82 (+4.24%) | 8,242,475 |
| 10 Oct 2022 | CNY | 20.5 | 20.78 | 19.05 | 19.33 | 19.33 | -1.26 (-6.12%) | 7,494,912 |
| 30 Sep 2022 | CNY | 20.2 | 20.78 | 19.65 | 20.59 | 20.59 | +0.1 (+0.49%) | 14,135,374 |
