| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27.96 | 27.96 | 26.92 | 27 | 27 | -0.59 (-2.14%) | 974,221 |
| 21 Nov 2022 | CNY | 26.8 | 28 | 26.61 | 27.59 | 27.59 | +0.59 (+2.19%) | 1,807,155 |
| 18 Nov 2022 | CNY | 27.22 | 27.68 | 26.91 | 27 | 27 | -0.35 (-1.28%) | 1,285,130 |
| 17 Nov 2022 | CNY | 27.89 | 28 | 27.08 | 27.35 | 27.35 | -1.12 (-3.93%) | 2,636,180 |
| 16 Nov 2022 | CNY | 27.72 | 29.15 | 26.9 | 28.47 | 28.47 | +0.76 (+2.74%) | 5,181,908 |
| 15 Nov 2022 | CNY | 27.4 | 28.01 | 27.22 | 27.71 | 27.71 | +0.01 (+0.04%) | 3,201,634 |
| 14 Nov 2022 | CNY | 28.49 | 28.49 | 27.3 | 27.7 | 27.7 | -0.3 (-1.07%) | 2,327,974 |
| 11 Nov 2022 | CNY | 28.71 | 29.18 | 28 | 28 | 28 | -0.19 (-0.67%) | 1,977,692 |
| 10 Nov 2022 | CNY | 29.1 | 29.1 | 27.9 | 28.19 | 28.19 | -0.99 (-3.39%) | 2,253,732 |
| 9 Nov 2022 | CNY | 29.6 | 29.85 | 29.12 | 29.18 | 29.18 | -0.57 (-1.92%) | 1,358,320 |
| 8 Nov 2022 | CNY | 30.28 | 30.28 | 29.32 | 29.75 | 29.75 | -0.55 (-1.82%) | 1,936,758 |
| 7 Nov 2022 | CNY | 30.52 | 31.3 | 29.5 | 30.3 | 30.3 | -0.22 (-0.72%) | 4,302,458 |
| 4 Nov 2022 | CNY | 29.5 | 30.97 | 28.91 | 30.52 | 30.52 | +1.32 (+4.52%) | 4,524,292 |
| 3 Nov 2022 | CNY | 28.79 | 29.99 | 28.46 | 29.2 | 29.2 | +0.16 (+0.55%) | 3,337,500 |
| 2 Nov 2022 | CNY | 25.51 | 29.27 | 25.51 | 29.04 | 29.04 | +2.93 (+11.22%) | 8,157,913 |
| 1 Nov 2022 | CNY | 25.96 | 26.8 | 24.89 | 26.11 | 26.11 | -0.29 (-1.10%) | 7,502,533 |
| 31 Oct 2022 | CNY | 27.06 | 27.35 | 26.02 | 26.4 | 26.4 | -0.66 (-2.44%) | 2,847,376 |
| 28 Oct 2022 | CNY | 27.36 | 28 | 26.8 | 27.06 | 27.06 | -0.72 (-2.59%) | 2,835,388 |
| 27 Oct 2022 | CNY | 27.88 | 28.48 | 27.33 | 27.78 | 27.78 | -0.5 (-1.77%) | 3,142,594 |
| 26 Oct 2022 | CNY | 29.33 | 30.12 | 27.86 | 28.28 | 28.28 | -1.02 (-3.48%) | 4,717,483 |
| 25 Oct 2022 | CNY | 28.15 | 29.85 | 27.65 | 29.3 | 29.3 | +1.21 (+4.31%) | 3,223,666 |
| 24 Oct 2022 | CNY | 29.06 | 29.58 | 27.85 | 28.09 | 28.09 | -1 (-3.44%) | 2,668,688 |
| 21 Oct 2022 | CNY | 29.51 | 29.96 | 29 | 29.09 | 29.09 | -0.41 (-1.39%) | 1,649,297 |
| 20 Oct 2022 | CNY | 30.77 | 30.81 | 28.8 | 29.5 | 29.5 | -1.8 (-5.75%) | 5,700,537 |
| 19 Oct 2022 | CNY | 29.45 | 31.55 | 28.75 | 31.3 | 31.3 | +1.5 (+5.03%) | 5,055,624 |
| 18 Oct 2022 | CNY | 29.56 | 30.66 | 29.29 | 29.8 | 29.8 | +0.3 (+1.02%) | 2,920,834 |
| 17 Oct 2022 | CNY | 30.5 | 30.5 | 28.5 | 29.5 | 29.5 | -0.77 (-2.54%) | 3,740,718 |
| 14 Oct 2022 | CNY | 31.11 | 31.11 | 29.8 | 30.27 | 30.27 | -0.54 (-1.75%) | 4,384,364 |
| 13 Oct 2022 | CNY | 31.2 | 32.06 | 29.96 | 30.81 | 30.81 | -0.59 (-1.88%) | 3,626,013 |
| 12 Oct 2022 | CNY | 29.1 | 31.8 | 28.17 | 31.4 | 31.4 | +2.32 (+7.98%) | 4,492,293 |
