| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 31.16 | 31.29 | 30.04 | 30.38 | 30.38 | -0.8 (-2.57%) | 17,684,650 |
| 22 Nov 2022 | CNY | 32.13 | 32.56 | 30.98 | 31.18 | 31.18 | -1.23 (-3.80%) | 15,467,909 |
| 21 Nov 2022 | CNY | 32.3 | 32.53 | 31.78 | 32.41 | 32.41 | -0.47 (-1.43%) | 10,255,944 |
| 18 Nov 2022 | CNY | 32.8 | 33.72 | 32.8 | 32.88 | 32.88 | -0.17 (-0.51%) | 11,754,128 |
| 17 Nov 2022 | CNY | 32.9 | 33.2 | 32.38 | 33.05 | 33.05 | -0.07 (-0.21%) | 11,875,462 |
| 16 Nov 2022 | CNY | 33.37 | 34.34 | 32.92 | 33.12 | 33.12 | -0.25 (-0.75%) | 16,679,187 |
| 15 Nov 2022 | CNY | 32.56 | 33.73 | 31.79 | 33.37 | 33.37 | +0.67 (+2.05%) | 17,590,458 |
| 14 Nov 2022 | CNY | 32.62 | 33.55 | 32.31 | 32.7 | 32.7 | +0.12 (+0.37%) | 16,104,683 |
| 11 Nov 2022 | CNY | 32.8 | 33.8 | 32.58 | 32.58 | 32.58 | +0.51 (+1.59%) | 26,308,921 |
| 10 Nov 2022 | CNY | 31.55 | 32.39 | 31.55 | 32.07 | 32.07 | +0.16 (+0.50%) | 11,039,328 |
| 9 Nov 2022 | CNY | 32.28 | 32.63 | 31.86 | 31.91 | 31.91 | -0.57 (-1.75%) | 12,826,993 |
| 8 Nov 2022 | CNY | 32.88 | 32.88 | 32.1 | 32.48 | 32.48 | -0.46 (-1.40%) | 12,765,657 |
| 7 Nov 2022 | CNY | 32.55 | 33.88 | 32.43 | 32.94 | 32.94 | +0.28 (+0.86%) | 23,496,439 |
| 4 Nov 2022 | CNY | 30.32 | 33.02 | 30.31 | 32.66 | 32.66 | +2.14 (+7.01%) | 36,863,194 |
| 3 Nov 2022 | CNY | 30.28 | 30.92 | 30.04 | 30.52 | 30.52 | -0.41 (-1.33%) | 23,281,518 |
| 2 Nov 2022 | CNY | 30.37 | 31.69 | 30.21 | 30.93 | 30.93 | -0.03 (-0.10%) | 24,475,766 |
| 1 Nov 2022 | CNY | 29.8 | 31 | 29.11 | 30.96 | 30.96 | +1.24 (+4.17%) | 29,245,808 |
| 31 Oct 2022 | CNY | 30.87 | 31.14 | 29.45 | 29.72 | 29.72 | -1.58 (-5.05%) | 29,146,264 |
| 28 Oct 2022 | CNY | 31.31 | 32 | 30.17 | 31.3 | 31.3 | -2.19 (-6.54%) | 46,874,561 |
| 27 Oct 2022 | CNY | 36.11 | 37.3 | 33.49 | 33.49 | 33.49 | -8.37 (-20.00%) | 45,965,922 |
| 26 Oct 2022 | CNY | 40.5 | 43.13 | 40.11 | 41.86 | 41.86 | +1.64 (+4.08%) | 18,246,213 |
| 25 Oct 2022 | CNY | 41.89 | 42.39 | 38.7 | 40.22 | 40.22 | -2.01 (-4.76%) | 22,888,821 |
| 24 Oct 2022 | CNY | 45.5 | 46.49 | 41.28 | 42.23 | 42.23 | -2.82 (-6.26%) | 23,409,412 |
| 21 Oct 2022 | CNY | 44.6 | 45.46 | 44.3 | 45.05 | 45.05 | -0.23 (-0.51%) | 8,136,927 |
| 20 Oct 2022 | CNY | 44.5 | 46 | 44.2 | 45.28 | 45.28 | +0.32 (+0.71%) | 12,186,486 |
| 19 Oct 2022 | CNY | 45.71 | 45.71 | 44.46 | 44.96 | 44.96 | -0.76 (-1.66%) | 9,241,611 |
| 18 Oct 2022 | CNY | 43.48 | 46.56 | 43.1 | 45.72 | 45.72 | +2.22 (+5.10%) | 20,037,279 |
| 17 Oct 2022 | CNY | 43.55 | 44.3 | 42.7 | 43.5 | 43.5 | +0.29 (+0.67%) | 15,526,531 |
| 14 Oct 2022 | CNY | 38.52 | 43.9 | 38.2 | 43.21 | 43.21 | +5.34 (+14.10%) | 24,808,187 |
| 13 Oct 2022 | CNY | 37 | 39.31 | 36.75 | 37.87 | 37.87 | +0.44 (+1.18%) | 10,921,265 |
