| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 38.25 | 39.37 | 37.03 | 37.89 | 37.89 | -0.41 (-1.07%) | 22,484,534 |
| 16 Nov 2022 | CNY | 39.7 | 40.39 | 37.91 | 38.3 | 38.3 | -1.1 (-2.79%) | 23,938,189 |
| 15 Nov 2022 | CNY | 37.93 | 39.8 | 36.98 | 39.4 | 39.4 | +0.43 (+1.10%) | 31,398,044 |
| 14 Nov 2022 | CNY | 36 | 39 | 34.82 | 38.97 | 38.97 | +2.67 (+7.36%) | 35,589,526 |
| 11 Nov 2022 | CNY | 38.01 | 40.49 | 36.25 | 36.3 | 36.3 | -1.36 (-3.61%) | 45,460,881 |
| 10 Nov 2022 | CNY | 35.7 | 38.88 | 35.7 | 37.66 | 37.66 | +2.99 (+8.62%) | 41,996,004 |
| 9 Nov 2022 | CNY | 33.3 | 34.89 | 33.03 | 34.67 | 34.67 | +1.22 (+3.65%) | 19,649,909 |
| 8 Nov 2022 | CNY | 34.01 | 34.1 | 32.7 | 33.45 | 33.45 | -0.7 (-2.05%) | 16,134,562 |
| 7 Nov 2022 | CNY | 34.22 | 34.96 | 33.61 | 34.15 | 34.15 | -0.03 (-0.09%) | 17,460,392 |
| 4 Nov 2022 | CNY | 31.95 | 35.5 | 31.9 | 34.18 | 34.18 | +2.29 (+7.18%) | 28,636,620 |
| 3 Nov 2022 | CNY | 32.38 | 32.45 | 31.71 | 31.89 | 31.89 | -1.31 (-3.95%) | 15,838,043 |
| 2 Nov 2022 | CNY | 31.5 | 34.73 | 31.25 | 33.2 | 33.2 | +1.42 (+4.47%) | 32,446,819 |
| 1 Nov 2022 | CNY | 30.34 | 31.83 | 29.9 | 31.78 | 31.78 | +1.53 (+5.06%) | 16,163,553 |
| 31 Oct 2022 | CNY | 29.15 | 30.63 | 29.11 | 30.25 | 30.25 | +0.7 (+2.37%) | 10,434,129 |
| 28 Oct 2022 | CNY | 30.22 | 30.78 | 29.3 | 29.55 | 29.55 | -2.26 (-7.10%) | 13,716,726 |
| 27 Oct 2022 | CNY | 31.39 | 31.91 | 30.7 | 31.81 | 31.81 | +0.79 (+2.55%) | 9,410,852 |
| 26 Oct 2022 | CNY | 30 | 31.65 | 29.98 | 31.02 | 31.02 | +1.03 (+3.43%) | 11,453,495 |
| 25 Oct 2022 | CNY | 30.41 | 31.04 | 29.68 | 29.99 | 29.99 | -0.79 (-2.57%) | 7,330,755 |
| 24 Oct 2022 | CNY | 31.99 | 32.2 | 30.61 | 30.78 | 30.78 | -0.9 (-2.84%) | 8,899,457 |
| 21 Oct 2022 | CNY | 31.6 | 32.3 | 31.16 | 31.68 | 31.68 | -0.19 (-0.60%) | 8,760,534 |
| 20 Oct 2022 | CNY | 31.66 | 32.7 | 31.58 | 31.87 | 31.87 | +0.03 (+0.09%) | 10,771,060 |
| 19 Oct 2022 | CNY | 32.67 | 32.77 | 31.61 | 31.84 | 31.84 | -1.14 (-3.46%) | 11,680,402 |
| 18 Oct 2022 | CNY | 32.19 | 33.2 | 31.61 | 32.98 | 32.98 | +0.92 (+2.87%) | 18,033,397 |
| 17 Oct 2022 | CNY | 32.09 | 33.05 | 31.6 | 32.06 | 32.06 | -0.3 (-0.93%) | 17,425,526 |
| 14 Oct 2022 | CNY | 29.95 | 33.4 | 29.8 | 32.36 | 32.36 | +2.96 (+10.07%) | 25,165,920 |
| 13 Oct 2022 | CNY | 28.99 | 29.74 | 28.9 | 29.4 | 29.4 | +0.27 (+0.93%) | 5,507,058 |
| 12 Oct 2022 | CNY | 28.53 | 29.15 | 27.78 | 29.13 | 29.13 | +0.68 (+2.39%) | 5,548,561 |
| 11 Oct 2022 | CNY | 28.75 | 28.78 | 27.52 | 28.45 | 28.45 | +0.01 (+0.04%) | 6,465,790 |
| 10 Oct 2022 | CNY | 29.2 | 29.99 | 28.3 | 28.44 | 28.44 | -0.89 (-3.03%) | 7,519,879 |
| 30 Sep 2022 | CNY | 29.51 | 29.95 | 29.25 | 29.33 | 29.33 | -0.15 (-0.51%) | 5,381,048 |
