| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 22.2 | 22.26 | 21.68 | 22.23 | 22.23 | +0.06 (+0.27%) | 993,900 |
| 29 Nov 2022 | CNY | 22.22 | 22.27 | 21.76 | 22.17 | 22.17 | +0.35 (+1.60%) | 757,800 |
| 28 Nov 2022 | CNY | 21.91 | 22.32 | 21.64 | 21.82 | 21.82 | -0.34 (-1.53%) | 823,020 |
| 25 Nov 2022 | CNY | 22.8 | 22.98 | 22.15 | 22.16 | 22.16 | -0.64 (-2.81%) | 926,880 |
| 24 Nov 2022 | CNY | 22.18 | 23.19 | 22.18 | 22.8 | 22.8 | +0.41 (+1.83%) | 1,234,080 |
| 23 Nov 2022 | CNY | 23.03 | 23.06 | 22.03 | 22.39 | 22.39 | -0.65 (-2.82%) | 1,245,280 |
| 22 Nov 2022 | CNY | 23.61 | 23.82 | 22.92 | 23.04 | 23.04 | -0.68 (-2.87%) | 972,710 |
| 21 Nov 2022 | CNY | 23.49 | 23.79 | 23.17 | 23.72 | 23.72 | +0.23 (+0.98%) | 1,140,180 |
| 18 Nov 2022 | CNY | 24.09 | 24.1 | 23.45 | 23.49 | 23.49 | -0.44 (-1.84%) | 1,426,190 |
| 17 Nov 2022 | CNY | 23.58 | 24 | 23.51 | 23.93 | 23.93 | +0.15 (+0.63%) | 1,191,600 |
| 16 Nov 2022 | CNY | 23.33 | 23.88 | 23.22 | 23.78 | 23.78 | +0.45 (+1.93%) | 1,647,920 |
| 15 Nov 2022 | CNY | 22.9 | 23.45 | 22.82 | 23.33 | 23.33 | +0.42 (+1.83%) | 891,520 |
| 14 Nov 2022 | CNY | 22.8 | 23.18 | 22.32 | 22.91 | 22.91 | +0.39 (+1.73%) | 1,279,610 |
| 11 Nov 2022 | CNY | 23.36 | 23.6 | 22.48 | 22.52 | 22.52 | -0.57 (-2.47%) | 1,400,320 |
| 10 Nov 2022 | CNY | 23.25 | 23.6 | 22.92 | 23.09 | 23.09 | -0.2 (-0.86%) | 1,054,200 |
| 9 Nov 2022 | CNY | 23.7 | 23.78 | 23.2 | 23.29 | 23.29 | -0.33 (-1.40%) | 840,200 |
| 8 Nov 2022 | CNY | 23.58 | 23.68 | 22.95 | 23.62 | 23.62 | +0.03 (+0.13%) | 1,124,620 |
| 7 Nov 2022 | CNY | 23.08 | 23.62 | 23.08 | 23.59 | 23.59 | +0.46 (+1.99%) | 1,510,400 |
| 4 Nov 2022 | CNY | 23.15 | 23.39 | 22.96 | 23.13 | 23.13 | -0.02 (-0.09%) | 1,220,100 |
| 3 Nov 2022 | CNY | 23.49 | 23.63 | 23.05 | 23.15 | 23.15 | -0.48 (-2.03%) | 1,451,400 |
| 2 Nov 2022 | CNY | 23.64 | 23.93 | 23.15 | 23.63 | 23.63 | +0.34 (+1.46%) | 1,925,950 |
| 1 Nov 2022 | CNY | 22.85 | 23.3 | 22.8 | 23.29 | 23.29 | +0.48 (+2.10%) | 1,540,150 |
| 31 Oct 2022 | CNY | 21.98 | 22.98 | 21.98 | 22.81 | 22.81 | +0.73 (+3.31%) | 1,797,800 |
| 28 Oct 2022 | CNY | 23 | 23.26 | 21.93 | 22.08 | 22.08 | -1.19 (-5.11%) | 2,539,280 |
| 27 Oct 2022 | CNY | 22.2 | 23.45 | 22.02 | 23.27 | 23.27 | +1.07 (+4.82%) | 3,844,870 |
| 26 Oct 2022 | CNY | 21.4 | 22.8 | 21 | 22.2 | 22.2 | +1.39 (+6.68%) | 4,384,420 |
| 25 Oct 2022 | CNY | 21.37 | 21.37 | 20.64 | 20.81 | 20.81 | -0.29 (-1.37%) | 1,208,300 |
| 24 Oct 2022 | CNY | 21.66 | 21.9 | 21.05 | 21.1 | 21.1 | -0.4 (-1.86%) | 1,073,900 |
| 21 Oct 2022 | CNY | 21.59 | 21.76 | 21.32 | 21.5 | 21.5 | +0.01 (+0.05%) | 827,530 |
| 20 Oct 2022 | CNY | 21.35 | 21.72 | 21.15 | 21.49 | 21.49 | +0.03 (+0.14%) | 963,350 |
