| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 24.9 | 25.85 | 24.15 | 25.41 | 25.41 | +1.42 (+5.92%) | 6,065,975 |
| 14 Nov 2022 | CNY | 22.95 | 24.53 | 22.78 | 23.99 | 23.99 | +1.04 (+4.53%) | 3,193,365 |
| 11 Nov 2022 | CNY | 23.29 | 23.57 | 22.92 | 22.95 | 22.95 | +0.05 (+0.22%) | 1,305,200 |
| 10 Nov 2022 | CNY | 23.3 | 23.63 | 22.78 | 22.9 | 22.9 | -0.59 (-2.51%) | 1,088,500 |
| 9 Nov 2022 | CNY | 23.01 | 23.69 | 22.73 | 23.49 | 23.49 | +0.48 (+2.09%) | 1,662,382 |
| 8 Nov 2022 | CNY | 23.28 | 23.33 | 22.85 | 23.01 | 23.01 | -0.1 (-0.43%) | 745,727 |
| 7 Nov 2022 | CNY | 23.21 | 23.53 | 22.96 | 23.11 | 23.11 | -0.09 (-0.39%) | 1,196,174 |
| 4 Nov 2022 | CNY | 22.8 | 23.35 | 22.45 | 23.2 | 23.2 | +0.56 (+2.47%) | 1,289,800 |
| 3 Nov 2022 | CNY | 22.5 | 22.86 | 22.41 | 22.64 | 22.64 | -0.01 (-0.04%) | 968,420 |
| 2 Nov 2022 | CNY | 22.06 | 22.85 | 21.94 | 22.65 | 22.65 | +0.6 (+2.72%) | 1,594,802 |
| 1 Nov 2022 | CNY | 21.98 | 22.18 | 21.53 | 22.05 | 22.05 | +0.31 (+1.43%) | 1,025,598 |
| 31 Oct 2022 | CNY | 20.96 | 21.97 | 20.82 | 21.74 | 21.74 | +1.02 (+4.92%) | 1,533,800 |
| 28 Oct 2022 | CNY | 22.82 | 22.82 | 20.57 | 20.72 | 20.72 | -2.1 (-9.20%) | 1,665,000 |
| 27 Oct 2022 | CNY | 22.73 | 23.2 | 22.73 | 22.82 | 22.82 | -0.11 (-0.48%) | 782,800 |
| 26 Oct 2022 | CNY | 22.48 | 23.17 | 22.08 | 22.93 | 22.93 | +0.51 (+2.27%) | 1,338,001 |
| 25 Oct 2022 | CNY | 22.36 | 22.63 | 21.88 | 22.42 | 22.42 | +0.07 (+0.31%) | 903,899 |
| 24 Oct 2022 | CNY | 22.93 | 23.55 | 22.31 | 22.35 | 22.35 | -0.5 (-2.19%) | 1,030,100 |
| 21 Oct 2022 | CNY | 23.22 | 23.22 | 22.71 | 22.85 | 22.85 | -0.11 (-0.48%) | 729,485 |
| 20 Oct 2022 | CNY | 22.91 | 23.28 | 22.52 | 22.96 | 22.96 | -0.04 (-0.17%) | 856,285 |
| 19 Oct 2022 | CNY | 23.5 | 23.5 | 22.93 | 23 | 23 | -0.33 (-1.41%) | 841,670 |
| 18 Oct 2022 | CNY | 23.47 | 23.61 | 23.06 | 23.33 | 23.33 | 0.0 (0.0%) | 724,500 |
| 17 Oct 2022 | CNY | 23 | 23.36 | 22.9 | 23.33 | 23.33 | +0.34 (+1.48%) | 757,362 |
| 14 Oct 2022 | CNY | 22.89 | 23.31 | 22.7 | 22.99 | 22.99 | +0.1 (+0.44%) | 1,098,545 |
| 13 Oct 2022 | CNY | 22.02 | 23.11 | 21.82 | 22.89 | 22.89 | +0.75 (+3.39%) | 1,367,600 |
| 12 Oct 2022 | CNY | 21.3 | 22.17 | 21.06 | 22.14 | 22.14 | +0.89 (+4.19%) | 703,600 |
| 11 Oct 2022 | CNY | 21.11 | 21.33 | 20.78 | 21.25 | 21.25 | +0.14 (+0.66%) | 555,500 |
| 10 Oct 2022 | CNY | 22.03 | 22.31 | 20.89 | 21.11 | 21.11 | -0.7 (-3.21%) | 848,340 |
| 30 Sep 2022 | CNY | 22.31 | 22.53 | 21.81 | 21.81 | 21.81 | -0.5 (-2.24%) | 807,000 |
| 29 Sep 2022 | CNY | 22.5 | 22.88 | 22.13 | 22.31 | 22.31 | -0.04 (-0.18%) | 841,300 |
| 28 Sep 2022 | CNY | 23.01 | 23.25 | 22.35 | 22.35 | 22.35 | -0.66 (-2.87%) | 675,900 |
