| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 27.52 | 28.43 | 27.52 | 28.4 | 28.4 | +0.71 (+2.56%) | 3,750,971 |
| 14 Nov 2022 | CNY | 27.31 | 27.93 | 27.03 | 27.69 | 27.69 | +0.01 (+0.04%) | 4,182,357 |
| 11 Nov 2022 | CNY | 29.53 | 29.7 | 27.68 | 27.68 | 27.68 | -1.42 (-4.88%) | 8,785,452 |
| 10 Nov 2022 | CNY | 27.7 | 29.13 | 27.67 | 29.1 | 29.1 | +1.2 (+4.30%) | 7,423,407 |
| 9 Nov 2022 | CNY | 28.05 | 28.23 | 27.5 | 27.9 | 27.9 | -0.05 (-0.18%) | 2,269,122 |
| 8 Nov 2022 | CNY | 28.32 | 28.49 | 27.8 | 27.95 | 27.95 | -0.54 (-1.90%) | 3,149,350 |
| 7 Nov 2022 | CNY | 28.35 | 28.79 | 28.01 | 28.49 | 28.49 | -0.05 (-0.18%) | 4,391,882 |
| 4 Nov 2022 | CNY | 28.03 | 28.83 | 27.9 | 28.54 | 28.54 | +0.28 (+0.99%) | 5,345,034 |
| 3 Nov 2022 | CNY | 27.8 | 28.55 | 27.41 | 28.26 | 28.26 | +0.28 (+1.00%) | 4,410,315 |
| 2 Nov 2022 | CNY | 27.88 | 28.58 | 27.65 | 27.98 | 27.98 | -0.33 (-1.17%) | 5,415,109 |
| 1 Nov 2022 | CNY | 28.4 | 28.99 | 27.81 | 28.31 | 28.31 | -0.03 (-0.11%) | 6,218,811 |
| 31 Oct 2022 | CNY | 27.43 | 28.58 | 27.2 | 28.34 | 28.34 | +0.89 (+3.24%) | 6,311,829 |
| 28 Oct 2022 | CNY | 27.41 | 28.53 | 27.29 | 27.45 | 27.45 | -0.18 (-0.65%) | 6,611,904 |
| 27 Oct 2022 | CNY | 27.39 | 28.23 | 26.7 | 27.63 | 27.63 | +1.04 (+3.91%) | 7,114,941 |
| 26 Oct 2022 | CNY | 24.27 | 27.18 | 24.27 | 26.59 | 26.59 | +2.43 (+10.06%) | 6,397,621 |
| 25 Oct 2022 | CNY | 24.93 | 25.08 | 23.87 | 24.16 | 24.16 | -0.77 (-3.09%) | 2,850,151 |
| 24 Oct 2022 | CNY | 25.93 | 26.45 | 24.77 | 24.93 | 24.93 | -0.83 (-3.22%) | 2,930,982 |
| 21 Oct 2022 | CNY | 26.48 | 26.74 | 25.7 | 25.76 | 25.76 | -0.9 (-3.38%) | 3,014,879 |
| 20 Oct 2022 | CNY | 26.54 | 27.73 | 26.45 | 26.66 | 26.66 | 0.0 (0.0%) | 4,361,450 |
| 19 Oct 2022 | CNY | 26.29 | 27.23 | 26.29 | 26.66 | 26.66 | +0.06 (+0.23%) | 3,104,547 |
| 18 Oct 2022 | CNY | 26.6 | 27.27 | 26.04 | 26.6 | 26.6 | +0.17 (+0.64%) | 3,632,901 |
| 17 Oct 2022 | CNY | 25.8 | 26.65 | 25.8 | 26.43 | 26.43 | +0.49 (+1.89%) | 2,782,620 |
| 14 Oct 2022 | CNY | 24.76 | 26.27 | 24.68 | 25.94 | 25.94 | +1.35 (+5.49%) | 4,077,708 |
| 13 Oct 2022 | CNY | 24.06 | 24.84 | 23.99 | 24.59 | 24.59 | +0.24 (+0.99%) | 2,204,580 |
| 12 Oct 2022 | CNY | 23.8 | 24.36 | 22.91 | 24.35 | 24.35 | +0.52 (+2.18%) | 2,750,870 |
| 11 Oct 2022 | CNY | 24.08 | 24.09 | 23.5 | 23.83 | 23.83 | -0.13 (-0.54%) | 1,698,596 |
| 10 Oct 2022 | CNY | 25.23 | 25.46 | 23.81 | 23.96 | 23.96 | -1.1 (-4.39%) | 2,836,840 |
| 30 Sep 2022 | CNY | 26.18 | 26.29 | 25 | 25.06 | 25.06 | -0.82 (-3.17%) | 2,472,505 |
| 29 Sep 2022 | CNY | 25.98 | 27.12 | 25.86 | 25.88 | 25.88 | -0.06 (-0.23%) | 3,262,559 |
| 28 Sep 2022 | CNY | 26.13 | 26.84 | 25.8 | 25.94 | 25.94 | -0.31 (-1.18%) | 3,724,621 |
