| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 30.48 | 30.69 | 29.48 | 30.5 | 30.5 | -0.07 (-0.23%) | 1,962,962 |
| 22 Nov 2022 | CNY | 30.98 | 31.23 | 30.42 | 30.57 | 30.57 | -0.4 (-1.29%) | 1,794,060 |
| 21 Nov 2022 | CNY | 30.52 | 31.06 | 30.22 | 30.97 | 30.97 | +0.25 (+0.81%) | 1,655,960 |
| 18 Nov 2022 | CNY | 31.76 | 31.94 | 30.59 | 30.72 | 30.72 | -1.1 (-3.46%) | 2,227,477 |
| 17 Nov 2022 | CNY | 31.04 | 31.86 | 30.11 | 31.82 | 31.82 | +0.74 (+2.38%) | 2,672,340 |
| 16 Nov 2022 | CNY | 31.7 | 32.17 | 31 | 31.08 | 31.08 | -0.8 (-2.51%) | 2,059,480 |
| 15 Nov 2022 | CNY | 30.12 | 31.96 | 30.12 | 31.88 | 31.88 | +1.68 (+5.56%) | 2,952,220 |
| 14 Nov 2022 | CNY | 30.63 | 31.06 | 30.1 | 30.2 | 30.2 | -0.29 (-0.95%) | 2,243,160 |
| 11 Nov 2022 | CNY | 31.86 | 32.13 | 30.45 | 30.49 | 30.49 | -0.68 (-2.18%) | 2,923,980 |
| 10 Nov 2022 | CNY | 32.14 | 32.43 | 30.91 | 31.17 | 31.17 | -1.29 (-3.97%) | 2,320,400 |
| 9 Nov 2022 | CNY | 33 | 33.14 | 32.4 | 32.46 | 32.46 | -0.69 (-2.08%) | 1,634,220 |
| 8 Nov 2022 | CNY | 33.61 | 33.75 | 32.88 | 33.15 | 33.15 | -0.4 (-1.19%) | 1,765,286 |
| 7 Nov 2022 | CNY | 33.99 | 34.1 | 33.08 | 33.55 | 33.55 | -0.44 (-1.29%) | 2,740,900 |
| 4 Nov 2022 | CNY | 33.25 | 34.07 | 33.03 | 33.99 | 33.99 | +0.64 (+1.92%) | 2,165,511 |
| 3 Nov 2022 | CNY | 33.03 | 33.68 | 32.68 | 33.35 | 33.35 | +0.09 (+0.27%) | 1,881,841 |
| 2 Nov 2022 | CNY | 32.58 | 33.71 | 32.3 | 33.26 | 33.26 | +0.63 (+1.93%) | 2,252,240 |
| 1 Nov 2022 | CNY | 32.06 | 32.77 | 31.14 | 32.63 | 32.63 | +0.93 (+2.93%) | 2,570,344 |
| 31 Oct 2022 | CNY | 31.01 | 31.85 | 30.94 | 31.7 | 31.7 | +0.41 (+1.31%) | 2,668,619 |
| 28 Oct 2022 | CNY | 32.65 | 33.2 | 31.1 | 31.29 | 31.29 | -1.76 (-5.33%) | 4,072,639 |
| 27 Oct 2022 | CNY | 36.2 | 36.5 | 32.76 | 33.05 | 33.05 | -1.87 (-5.36%) | 6,400,915 |
| 26 Oct 2022 | CNY | 34.43 | 35.11 | 33.5 | 34.92 | 34.92 | +0.73 (+2.14%) | 3,027,860 |
| 25 Oct 2022 | CNY | 33.1 | 34.39 | 33.05 | 34.19 | 34.19 | +0.82 (+2.46%) | 2,859,535 |
| 24 Oct 2022 | CNY | 33.55 | 34.46 | 33.1 | 33.37 | 33.37 | -0.41 (-1.21%) | 2,217,240 |
| 21 Oct 2022 | CNY | 33.46 | 33.91 | 32.96 | 33.78 | 33.78 | +0.23 (+0.69%) | 1,663,521 |
| 20 Oct 2022 | CNY | 32.83 | 33.82 | 32.08 | 33.55 | 33.55 | +0.25 (+0.75%) | 2,659,790 |
| 19 Oct 2022 | CNY | 33.21 | 34.71 | 33.17 | 33.3 | 33.3 | -0.27 (-0.80%) | 2,403,264 |
| 18 Oct 2022 | CNY | 33 | 33.88 | 32.74 | 33.57 | 33.57 | +0.8 (+2.44%) | 2,767,280 |
| 17 Oct 2022 | CNY | 32.21 | 32.99 | 32.1 | 32.77 | 32.77 | +0.02 (+0.06%) | 2,078,180 |
| 14 Oct 2022 | CNY | 32.11 | 33.28 | 31.7 | 32.75 | 32.75 | +0.78 (+2.44%) | 2,643,000 |
| 13 Oct 2022 | CNY | 31.4 | 32.51 | 31.13 | 31.97 | 31.97 | +0.39 (+1.23%) | 2,165,875 |
