| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 30.57 | 30.86 | 28.96 | 30.29 | 30.29 | -0.59 (-1.91%) | 3,740,191 |
| 22 Nov 2022 | CNY | 29.91 | 31.93 | 29.66 | 30.88 | 30.88 | +0.98 (+3.28%) | 6,032,264 |
| 21 Nov 2022 | CNY | 28.78 | 30.4 | 27.83 | 29.9 | 29.9 | +1.13 (+3.93%) | 4,279,140 |
| 18 Nov 2022 | CNY | 29.7 | 29.73 | 28.66 | 28.77 | 28.77 | -0.75 (-2.54%) | 2,001,835 |
| 17 Nov 2022 | CNY | 29.77 | 29.78 | 28.68 | 29.52 | 29.52 | -0.05 (-0.17%) | 2,599,005 |
| 16 Nov 2022 | CNY | 31.27 | 31.4 | 28.83 | 29.57 | 29.57 | -1.67 (-5.35%) | 4,465,935 |
| 15 Nov 2022 | CNY | 31.21 | 32.12 | 30.7 | 31.24 | 31.24 | +0.04 (+0.13%) | 2,364,535 |
| 14 Nov 2022 | CNY | 32.36 | 32.36 | 30.98 | 31.2 | 31.2 | -1.23 (-3.79%) | 3,488,475 |
| 11 Nov 2022 | CNY | 34.61 | 34.8 | 32 | 32.43 | 32.43 | -1.87 (-5.45%) | 5,365,420 |
| 10 Nov 2022 | CNY | 34.09 | 35.65 | 32.51 | 34.3 | 34.3 | +0.72 (+2.14%) | 4,996,935 |
| 9 Nov 2022 | CNY | 31.9 | 34 | 31.9 | 33.58 | 33.58 | +1.48 (+4.61%) | 5,344,046 |
| 8 Nov 2022 | CNY | 35.01 | 35.83 | 31.59 | 32.1 | 32.1 | -1.24 (-3.72%) | 11,687,145 |
| 7 Nov 2022 | CNY | 27.99 | 33.34 | 27.99 | 33.34 | 33.34 | +5.56 (+20.01%) | 6,414,566 |
| 4 Nov 2022 | CNY | 26.75 | 28.2 | 26.5 | 27.78 | 27.78 | +1.04 (+3.89%) | 2,001,505 |
| 3 Nov 2022 | CNY | 25.86 | 27.6 | 25.38 | 26.74 | 26.74 | +0.84 (+3.24%) | 2,371,115 |
| 2 Nov 2022 | CNY | 25.39 | 25.99 | 25.31 | 25.9 | 25.9 | +0.52 (+2.05%) | 945,955 |
| 1 Nov 2022 | CNY | 25 | 25.5 | 24.61 | 25.38 | 25.38 | +0.58 (+2.34%) | 710,445 |
| 31 Oct 2022 | CNY | 24.19 | 25.21 | 23.86 | 24.8 | 24.8 | +1.03 (+4.33%) | 1,115,185 |
| 28 Oct 2022 | CNY | 25.02 | 25.17 | 23.67 | 23.77 | 23.77 | -1.43 (-5.67%) | 1,098,795 |
| 27 Oct 2022 | CNY | 25.82 | 26.33 | 25 | 25.2 | 25.2 | -0.89 (-3.41%) | 1,012,447 |
| 26 Oct 2022 | CNY | 25.79 | 26.83 | 25.61 | 26.09 | 26.09 | +0.14 (+0.54%) | 874,610 |
| 25 Oct 2022 | CNY | 26.2 | 26.37 | 25.34 | 25.95 | 25.95 | -0.25 (-0.95%) | 1,268,847 |
| 24 Oct 2022 | CNY | 27.08 | 27.69 | 26.14 | 26.2 | 26.2 | -0.96 (-3.53%) | 999,090 |
| 21 Oct 2022 | CNY | 27.18 | 27.38 | 26.67 | 27.16 | 27.16 | -0.04 (-0.15%) | 732,775 |
| 20 Oct 2022 | CNY | 27.3 | 27.65 | 26.53 | 27.2 | 27.2 | -0.1 (-0.37%) | 989,560 |
| 19 Oct 2022 | CNY | 27.8 | 28.13 | 27.29 | 27.3 | 27.3 | -0.7 (-2.50%) | 737,055 |
| 18 Oct 2022 | CNY | 27.59 | 28.32 | 27.34 | 28 | 28 | +0.34 (+1.23%) | 1,086,880 |
| 17 Oct 2022 | CNY | 27.75 | 28.03 | 27.18 | 27.66 | 27.66 | +0.2 (+0.73%) | 1,205,460 |
| 14 Oct 2022 | CNY | 26.49 | 27.8 | 26.34 | 27.46 | 27.46 | +1.2 (+4.57%) | 1,467,815 |
| 13 Oct 2022 | CNY | 26.66 | 27.18 | 26.01 | 26.26 | 26.26 | -0.42 (-1.57%) | 1,174,145 |
