| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 23.4 | 23.72 | 22.33 | 22.78 | 22.78 | -1.07 (-4.49%) | 3,439,273 |
| 22 Nov 2022 | CNY | 25.11 | 25.3 | 23.67 | 23.85 | 23.85 | -1.47 (-5.81%) | 3,439,712 |
| 21 Nov 2022 | CNY | 24.37 | 25.32 | 23.9 | 25.32 | 25.32 | +0.92 (+3.77%) | 3,503,366 |
| 18 Nov 2022 | CNY | 24.06 | 24.79 | 24.06 | 24.4 | 24.4 | +0.34 (+1.41%) | 2,715,082 |
| 17 Nov 2022 | CNY | 23.75 | 24.4 | 23.62 | 24.06 | 24.06 | +0.3 (+1.26%) | 2,140,702 |
| 16 Nov 2022 | CNY | 23.94 | 24.1 | 23.6 | 23.76 | 23.76 | -0.24 (-1%) | 1,323,330 |
| 15 Nov 2022 | CNY | 23.7 | 24.03 | 23.55 | 24 | 24 | +0.3 (+1.27%) | 2,183,470 |
| 14 Nov 2022 | CNY | 23 | 23.96 | 22.7 | 23.7 | 23.7 | +0.68 (+2.95%) | 2,833,410 |
| 11 Nov 2022 | CNY | 23.9 | 24.31 | 22.79 | 23.02 | 23.02 | -0.31 (-1.33%) | 3,980,503 |
| 10 Nov 2022 | CNY | 23.64 | 24.45 | 23.2 | 23.33 | 23.33 | -0.48 (-2.02%) | 3,197,790 |
| 9 Nov 2022 | CNY | 23.53 | 24.1 | 23.33 | 23.81 | 23.81 | +0.17 (+0.72%) | 2,403,300 |
| 8 Nov 2022 | CNY | 23.2 | 23.72 | 22.53 | 23.64 | 23.64 | +0.29 (+1.24%) | 3,057,830 |
| 7 Nov 2022 | CNY | 22.95 | 23.55 | 22.74 | 23.35 | 23.35 | +0.4 (+1.74%) | 3,011,840 |
| 4 Nov 2022 | CNY | 22.88 | 23.25 | 22.67 | 22.95 | 22.95 | +0.07 (+0.31%) | 1,940,800 |
| 3 Nov 2022 | CNY | 22.8 | 23.19 | 22.51 | 22.88 | 22.88 | -0.07 (-0.31%) | 1,993,290 |
| 2 Nov 2022 | CNY | 22.6 | 23.48 | 22.6 | 22.95 | 22.95 | +0.07 (+0.31%) | 3,326,710 |
| 1 Nov 2022 | CNY | 23.12 | 23.4 | 22.36 | 22.88 | 22.88 | -0.12 (-0.52%) | 3,229,480 |
| 31 Oct 2022 | CNY | 21.7 | 23.3 | 21.66 | 23 | 23 | +1.12 (+5.12%) | 3,897,549 |
| 28 Oct 2022 | CNY | 22.4 | 22.92 | 21.76 | 21.88 | 21.88 | -0.68 (-3.01%) | 2,034,270 |
| 27 Oct 2022 | CNY | 22.61 | 22.84 | 22.23 | 22.56 | 22.56 | +0.06 (+0.27%) | 1,745,470 |
| 26 Oct 2022 | CNY | 21.38 | 22.83 | 21.38 | 22.5 | 22.5 | +0.96 (+4.46%) | 2,038,980 |
| 25 Oct 2022 | CNY | 21.91 | 22.26 | 21.17 | 21.54 | 21.54 | -0.5 (-2.27%) | 1,757,440 |
| 24 Oct 2022 | CNY | 22.68 | 22.86 | 21.81 | 22.04 | 22.04 | -0.61 (-2.69%) | 2,198,820 |
| 21 Oct 2022 | CNY | 22.62 | 23.28 | 22.42 | 22.65 | 22.65 | -0.27 (-1.18%) | 2,329,240 |
| 20 Oct 2022 | CNY | 22.33 | 23.53 | 21.98 | 22.92 | 22.92 | +0.72 (+3.24%) | 4,476,794 |
| 19 Oct 2022 | CNY | 22.49 | 22.63 | 21.98 | 22.2 | 22.2 | -0.42 (-1.86%) | 2,291,480 |
| 18 Oct 2022 | CNY | 22.34 | 22.75 | 21.91 | 22.62 | 22.62 | +0.22 (+0.98%) | 2,489,520 |
| 17 Oct 2022 | CNY | 21.96 | 22.68 | 21.9 | 22.4 | 22.4 | +0.22 (+0.99%) | 3,363,220 |
| 14 Oct 2022 | CNY | 20.93 | 22.99 | 20.6 | 22.18 | 22.18 | +1.64 (+7.98%) | 5,162,290 |
| 13 Oct 2022 | CNY | 20.01 | 20.73 | 19.99 | 20.54 | 20.54 | +0.51 (+2.55%) | 1,540,991 |
