| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 34.02 | 34.45 | 33.02 | 33.53 | 33.53 | -0.48 (-1.41%) | 1,273,903 |
| 22 Nov 2022 | CNY | 34.86 | 35.26 | 33.8 | 34.01 | 34.01 | -0.88 (-2.52%) | 1,540,020 |
| 21 Nov 2022 | CNY | 35 | 35.2 | 33.91 | 34.89 | 34.89 | -0.26 (-0.74%) | 1,643,089 |
| 18 Nov 2022 | CNY | 34.58 | 36.99 | 34.58 | 35.15 | 35.15 | +0.26 (+0.75%) | 3,633,429 |
| 17 Nov 2022 | CNY | 34.3 | 34.95 | 32.94 | 34.89 | 34.89 | +0.86 (+2.53%) | 2,585,080 |
| 16 Nov 2022 | CNY | 34.98 | 35.49 | 33.77 | 34.03 | 34.03 | -0.95 (-2.72%) | 1,809,040 |
| 15 Nov 2022 | CNY | 33.8 | 35.16 | 33.2 | 34.98 | 34.98 | +1.66 (+4.98%) | 2,438,749 |
| 14 Nov 2022 | CNY | 33.25 | 33.88 | 32.6 | 33.32 | 33.32 | +0.07 (+0.21%) | 1,042,193 |
| 11 Nov 2022 | CNY | 34.41 | 34.6 | 33.18 | 33.25 | 33.25 | -0.5 (-1.48%) | 1,659,641 |
| 10 Nov 2022 | CNY | 34.8 | 35.33 | 33.65 | 33.75 | 33.75 | -1.5 (-4.26%) | 2,909,513 |
| 9 Nov 2022 | CNY | 35.28 | 37.5 | 34.9 | 35.25 | 35.25 | +0.45 (+1.29%) | 4,674,247 |
| 8 Nov 2022 | CNY | 34 | 34.9 | 33.35 | 34.8 | 34.8 | +0.59 (+1.72%) | 2,862,504 |
| 7 Nov 2022 | CNY | 33 | 34.21 | 32.62 | 34.21 | 34.21 | +1.39 (+4.24%) | 2,565,717 |
| 4 Nov 2022 | CNY | 32.79 | 33.11 | 32.35 | 32.82 | 32.82 | +0.14 (+0.43%) | 2,031,086 |
| 3 Nov 2022 | CNY | 31.3 | 32.7 | 30.71 | 32.68 | 32.68 | +1.26 (+4.01%) | 2,286,645 |
| 2 Nov 2022 | CNY | 30.6 | 31.87 | 30.36 | 31.42 | 31.42 | +0.78 (+2.55%) | 1,593,059 |
| 1 Nov 2022 | CNY | 30.22 | 30.65 | 29.61 | 30.64 | 30.64 | +0.46 (+1.52%) | 1,114,570 |
| 31 Oct 2022 | CNY | 29.38 | 30.36 | 28.96 | 30.18 | 30.18 | +0.81 (+2.76%) | 1,384,380 |
| 28 Oct 2022 | CNY | 30.53 | 30.94 | 29.21 | 29.37 | 29.37 | -1.43 (-4.64%) | 1,874,520 |
| 27 Oct 2022 | CNY | 31.3 | 31.58 | 30.63 | 30.8 | 30.8 | -0.35 (-1.12%) | 1,211,814 |
| 26 Oct 2022 | CNY | 30.51 | 31.56 | 29.81 | 31.15 | 31.15 | +0.55 (+1.80%) | 1,631,310 |
| 25 Oct 2022 | CNY | 30.91 | 31.3 | 30 | 30.6 | 30.6 | -0.34 (-1.10%) | 1,252,379 |
| 24 Oct 2022 | CNY | 31 | 31.58 | 30.43 | 30.94 | 30.94 | +0.18 (+0.59%) | 1,662,309 |
| 21 Oct 2022 | CNY | 31.65 | 31.65 | 30.52 | 30.76 | 30.76 | -0.89 (-2.81%) | 1,631,159 |
| 20 Oct 2022 | CNY | 31.1 | 32.2 | 30.02 | 31.65 | 31.65 | +0.51 (+1.64%) | 2,358,329 |
| 19 Oct 2022 | CNY | 30.91 | 31.36 | 30.58 | 31.14 | 31.14 | +0.25 (+0.81%) | 1,516,239 |
| 18 Oct 2022 | CNY | 31.31 | 31.68 | 30.44 | 30.89 | 30.89 | -0.38 (-1.22%) | 2,014,584 |
| 17 Oct 2022 | CNY | 29.94 | 31.48 | 29.81 | 31.27 | 31.27 | +0.97 (+3.20%) | 2,012,843 |
| 14 Oct 2022 | CNY | 29.98 | 30.4 | 29.48 | 30.3 | 30.3 | +0.69 (+2.33%) | 1,544,063 |
| 13 Oct 2022 | CNY | 29.2 | 30.15 | 29.1 | 29.61 | 29.61 | +0.16 (+0.54%) | 1,605,278 |
