| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27.68 | 28.78 | 27.3 | 27.46 | 27.46 | -0.8 (-2.83%) | 3,977,840 |
| 21 Nov 2022 | CNY | 27.99 | 30.38 | 27.78 | 28.26 | 28.26 | +0.44 (+1.58%) | 6,272,761 |
| 18 Nov 2022 | CNY | 28.31 | 29.56 | 27.77 | 27.82 | 27.82 | -0.66 (-2.32%) | 3,832,788 |
| 17 Nov 2022 | CNY | 28.38 | 28.68 | 27.75 | 28.48 | 28.48 | +0.33 (+1.17%) | 2,457,800 |
| 16 Nov 2022 | CNY | 27.5 | 28.39 | 27.5 | 28.15 | 28.15 | +0.22 (+0.79%) | 2,678,340 |
| 15 Nov 2022 | CNY | 27.38 | 28.35 | 27.36 | 27.93 | 27.93 | 0.0 (0.0%) | 3,218,621 |
| 14 Nov 2022 | CNY | 27.27 | 28.2 | 27.27 | 27.93 | 27.93 | +0.33 (+1.20%) | 3,564,429 |
| 11 Nov 2022 | CNY | 28.68 | 28.96 | 27.6 | 27.6 | 27.6 | -0.54 (-1.92%) | 2,855,150 |
| 10 Nov 2022 | CNY | 28.13 | 28.64 | 27.7 | 28.14 | 28.14 | -0.26 (-0.92%) | 2,884,650 |
| 9 Nov 2022 | CNY | 28.81 | 28.9 | 27.8 | 28.4 | 28.4 | -0.26 (-0.91%) | 3,103,910 |
| 8 Nov 2022 | CNY | 28.8 | 29.12 | 28.05 | 28.66 | 28.66 | -0.14 (-0.49%) | 3,777,435 |
| 7 Nov 2022 | CNY | 28.31 | 29.05 | 28.3 | 28.8 | 28.8 | +0.5 (+1.77%) | 3,782,645 |
| 4 Nov 2022 | CNY | 28.8 | 28.89 | 28.08 | 28.3 | 28.3 | -0.2 (-0.70%) | 4,990,500 |
| 3 Nov 2022 | CNY | 29.11 | 29.35 | 28.2 | 28.5 | 28.5 | -0.11 (-0.38%) | 6,113,372 |
| 2 Nov 2022 | CNY | 28.32 | 29.78 | 27.64 | 28.61 | 28.61 | +1.11 (+4.04%) | 10,112,966 |
| 1 Nov 2022 | CNY | 27.2 | 28.19 | 27.1 | 27.5 | 27.5 | -0.82 (-2.90%) | 7,583,372 |
| 31 Oct 2022 | CNY | 29 | 29.05 | 27.91 | 28.32 | 28.32 | -0.43 (-1.50%) | 6,069,974 |
| 28 Oct 2022 | CNY | 28.51 | 29.37 | 27.76 | 28.75 | 28.75 | -0.43 (-1.47%) | 7,489,900 |
| 27 Oct 2022 | CNY | 29.38 | 29.99 | 28.67 | 29.18 | 29.18 | -0.22 (-0.75%) | 7,956,015 |
| 26 Oct 2022 | CNY | 27.72 | 30.36 | 27.71 | 29.4 | 29.4 | +1.3 (+4.63%) | 11,462,254 |
| 25 Oct 2022 | CNY | 26.98 | 28.45 | 26.6 | 28.1 | 28.1 | +0.85 (+3.12%) | 11,393,399 |
| 24 Oct 2022 | CNY | 27 | 29.46 | 26.8 | 27.25 | 27.25 | -0.05 (-0.18%) | 16,551,736 |
| 21 Oct 2022 | CNY | 23.5 | 27.5 | 23.37 | 27.3 | 27.3 | +3.97 (+17.02%) | 16,796,382 |
| 20 Oct 2022 | CNY | 22.2 | 23.88 | 21.91 | 23.33 | 23.33 | +1.12 (+5.04%) | 8,155,271 |
| 19 Oct 2022 | CNY | 21.4 | 23 | 21.33 | 22.21 | 22.21 | +0.74 (+3.45%) | 5,458,543 |
| 18 Oct 2022 | CNY | 21.25 | 21.7 | 21.05 | 21.47 | 21.47 | +0.16 (+0.75%) | 2,225,615 |
| 17 Oct 2022 | CNY | 20.28 | 21.69 | 20.16 | 21.31 | 21.31 | +1.03 (+5.08%) | 2,197,398 |
| 14 Oct 2022 | CNY | 19.85 | 20.35 | 19.75 | 20.28 | 20.28 | +0.38 (+1.91%) | 1,140,944 |
| 13 Oct 2022 | CNY | 19.47 | 20.23 | 19.47 | 19.9 | 19.9 | +0.4 (+2.05%) | 1,371,860 |
| 12 Oct 2022 | CNY | 18.89 | 19.5 | 18.8 | 19.5 | 19.5 | +0.47 (+2.47%) | 808,084 |
