| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 22.84 | 23.48 | 22.79 | 23.08 | 23.08 | +0.06 (+0.26%) | 3,151,584 |
| 23 Nov 2022 | CNY | 23.28 | 23.51 | 22.18 | 23.02 | 23.02 | -0.46 (-1.96%) | 4,266,626 |
| 22 Nov 2022 | CNY | 24 | 24.45 | 23.39 | 23.48 | 23.48 | -0.44 (-1.84%) | 3,830,488 |
| 21 Nov 2022 | CNY | 24.56 | 24.72 | 23.62 | 23.92 | 23.92 | -0.87 (-3.51%) | 5,393,805 |
| 18 Nov 2022 | CNY | 25.55 | 27 | 24.79 | 24.79 | 24.79 | -1.08 (-4.17%) | 9,185,891 |
| 17 Nov 2022 | CNY | 24.84 | 25.87 | 24.7 | 25.87 | 25.87 | +0.84 (+3.36%) | 8,052,184 |
| 16 Nov 2022 | CNY | 25.33 | 25.69 | 24.63 | 25.03 | 25.03 | -0.38 (-1.50%) | 5,802,102 |
| 15 Nov 2022 | CNY | 24 | 25.65 | 23.61 | 25.41 | 25.41 | +1.63 (+6.85%) | 9,462,316 |
| 14 Nov 2022 | CNY | 23.7 | 24.19 | 23.4 | 23.78 | 23.78 | -0.01 (-0.04%) | 3,059,392 |
| 11 Nov 2022 | CNY | 24.03 | 24.29 | 23.71 | 23.79 | 23.79 | +0.15 (+0.63%) | 3,913,923 |
| 10 Nov 2022 | CNY | 23.77 | 24.2 | 23.38 | 23.64 | 23.64 | -0.48 (-1.99%) | 3,125,070 |
| 9 Nov 2022 | CNY | 24.16 | 24.2 | 23.6 | 24.12 | 24.12 | +0.08 (+0.33%) | 2,911,833 |
| 8 Nov 2022 | CNY | 24.53 | 24.88 | 24 | 24.04 | 24.04 | -0.44 (-1.80%) | 3,666,370 |
| 7 Nov 2022 | CNY | 24.39 | 24.84 | 24.02 | 24.48 | 24.48 | -0.21 (-0.85%) | 4,812,378 |
| 4 Nov 2022 | CNY | 24.9 | 24.9 | 24.24 | 24.69 | 24.69 | -0.49 (-1.95%) | 7,801,647 |
| 3 Nov 2022 | CNY | 24.06 | 25.8 | 23.9 | 25.18 | 25.18 | +0.94 (+3.88%) | 9,763,412 |
| 2 Nov 2022 | CNY | 24 | 25 | 23.99 | 24.24 | 24.24 | -0.24 (-0.98%) | 7,439,289 |
| 1 Nov 2022 | CNY | 24.77 | 25.26 | 23.63 | 24.48 | 24.48 | -0.72 (-2.86%) | 8,897,223 |
| 31 Oct 2022 | CNY | 24.8 | 25.84 | 24.01 | 25.2 | 25.2 | +0.05 (+0.20%) | 8,882,820 |
| 28 Oct 2022 | CNY | 24.4 | 26.72 | 24.08 | 25.15 | 25.15 | +0.49 (+1.99%) | 12,206,842 |
| 27 Oct 2022 | CNY | 23.57 | 25.08 | 23.55 | 24.66 | 24.66 | +0.48 (+1.99%) | 9,725,051 |
| 26 Oct 2022 | CNY | 23 | 25.11 | 22.48 | 24.18 | 24.18 | +0.55 (+2.33%) | 9,734,908 |
| 25 Oct 2022 | CNY | 22.17 | 24.1 | 22.17 | 23.63 | 23.63 | +0.77 (+3.37%) | 10,347,815 |
| 24 Oct 2022 | CNY | 20.95 | 24.25 | 20.92 | 22.86 | 22.86 | +2.12 (+10.22%) | 9,947,507 |
| 21 Oct 2022 | CNY | 21.05 | 21.18 | 20.55 | 20.74 | 20.74 | -0.48 (-2.26%) | 2,322,695 |
| 20 Oct 2022 | CNY | 20.39 | 21.8 | 19.95 | 21.22 | 21.22 | +1.02 (+5.05%) | 3,977,859 |
| 19 Oct 2022 | CNY | 20.58 | 20.64 | 20.19 | 20.2 | 20.2 | -0.25 (-1.22%) | 1,003,032 |
| 18 Oct 2022 | CNY | 20.63 | 20.69 | 20.24 | 20.45 | 20.45 | -0.18 (-0.87%) | 1,255,859 |
| 17 Oct 2022 | CNY | 20.39 | 20.68 | 20.19 | 20.63 | 20.63 | +0.43 (+2.13%) | 2,028,117 |
| 14 Oct 2022 | CNY | 19.87 | 20.35 | 19.87 | 20.2 | 20.2 | +0.38 (+1.92%) | 1,652,066 |
