| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 29.8 | 30.43 | 29.55 | 30 | 30 | +0.08 (+0.27%) | 7,889,376 |
| 22 Nov 2022 | CNY | 30.13 | 30.47 | 29.68 | 29.92 | 29.92 | -0.18 (-0.60%) | 6,217,373 |
| 21 Nov 2022 | CNY | 30.5 | 30.66 | 29.72 | 30.1 | 30.1 | -0.54 (-1.76%) | 12,347,702 |
| 18 Nov 2022 | CNY | 31.09 | 31.58 | 30.5 | 30.64 | 30.64 | -0.48 (-1.54%) | 11,822,366 |
| 17 Nov 2022 | CNY | 31.01 | 31.42 | 30.48 | 31.12 | 31.12 | -0.04 (-0.13%) | 11,673,767 |
| 16 Nov 2022 | CNY | 31.4 | 31.45 | 30.89 | 31.16 | 31.16 | -0.36 (-1.14%) | 9,583,718 |
| 15 Nov 2022 | CNY | 30 | 31.7 | 30 | 31.52 | 31.52 | +1.41 (+4.68%) | 23,309,345 |
| 14 Nov 2022 | CNY | 30.4 | 31.13 | 29.98 | 30.11 | 30.11 | -0.24 (-0.79%) | 11,584,835 |
| 11 Nov 2022 | CNY | 29.5 | 30.89 | 29.48 | 30.35 | 30.35 | +1.49 (+5.16%) | 21,273,646 |
| 10 Nov 2022 | CNY | 30.01 | 30.48 | 28.6 | 28.86 | 28.86 | -1.17 (-3.90%) | 14,569,215 |
| 9 Nov 2022 | CNY | 29.5 | 30.89 | 29.36 | 30.03 | 30.03 | +0.72 (+2.46%) | 18,769,953 |
| 8 Nov 2022 | CNY | 28.99 | 29.38 | 28.63 | 29.31 | 29.31 | +0.22 (+0.76%) | 7,956,798 |
| 7 Nov 2022 | CNY | 29 | 29.4 | 28.82 | 29.09 | 29.09 | +0.3 (+1.04%) | 8,683,247 |
| 4 Nov 2022 | CNY | 28.69 | 29.39 | 28.33 | 28.79 | 28.79 | +0.21 (+0.73%) | 10,489,796 |
| 3 Nov 2022 | CNY | 28.05 | 28.79 | 28.01 | 28.58 | 28.58 | -0.07 (-0.24%) | 9,540,052 |
| 2 Nov 2022 | CNY | 28.85 | 29.51 | 28.5 | 28.65 | 28.65 | -0.2 (-0.69%) | 15,821,474 |
| 1 Nov 2022 | CNY | 28.54 | 29.1 | 28.14 | 28.85 | 28.85 | +0.45 (+1.58%) | 10,394,996 |
| 31 Oct 2022 | CNY | 27.05 | 28.86 | 26.94 | 28.4 | 28.4 | +1.22 (+4.49%) | 11,550,129 |
| 28 Oct 2022 | CNY | 28.29 | 28.78 | 26.96 | 27.18 | 27.18 | -1.16 (-4.09%) | 14,047,321 |
| 27 Oct 2022 | CNY | 27 | 29.08 | 26.08 | 28.34 | 28.34 | +0.16 (+0.57%) | 23,075,702 |
| 26 Oct 2022 | CNY | 27.08 | 28.46 | 26.72 | 28.18 | 28.18 | +1.29 (+4.80%) | 9,754,700 |
| 25 Oct 2022 | CNY | 27.37 | 27.77 | 26.78 | 26.89 | 26.89 | -0.78 (-2.82%) | 6,387,878 |
| 24 Oct 2022 | CNY | 27.78 | 28.08 | 27.4 | 27.67 | 27.67 | -0.01 (-0.04%) | 6,476,265 |
| 21 Oct 2022 | CNY | 28.2 | 28.3 | 27.32 | 27.68 | 27.68 | -0.35 (-1.25%) | 6,645,474 |
| 20 Oct 2022 | CNY | 28.2 | 28.8 | 27.9 | 28.03 | 28.03 | -0.37 (-1.30%) | 9,887,242 |
| 19 Oct 2022 | CNY | 28.29 | 29.15 | 28.24 | 28.4 | 28.4 | -0.11 (-0.39%) | 9,737,252 |
| 18 Oct 2022 | CNY | 27.66 | 28.82 | 27.63 | 28.51 | 28.51 | +0.92 (+3.33%) | 17,188,548 |
| 17 Oct 2022 | CNY | 27.21 | 27.68 | 27.1 | 27.59 | 27.59 | +0.37 (+1.36%) | 5,918,391 |
| 14 Oct 2022 | CNY | 27.49 | 27.49 | 26.9 | 27.22 | 27.22 | +0.05 (+0.18%) | 6,514,232 |
| 13 Oct 2022 | CNY | 27 | 27.45 | 26.81 | 27.17 | 27.17 | -0.08 (-0.29%) | 8,805,338 |
