| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 27.66 | 27.86 | 27.11 | 27.81 | 27.81 | +0.02 (+0.07%) | 949,395 |
| 22 Nov 2022 | CNY | 28.51 | 28.51 | 27.62 | 27.79 | 27.79 | -0.72 (-2.53%) | 1,157,910 |
| 21 Nov 2022 | CNY | 28.2 | 28.54 | 27.6 | 28.51 | 28.51 | +0.43 (+1.53%) | 1,222,726 |
| 18 Nov 2022 | CNY | 28.57 | 28.75 | 28.08 | 28.08 | 28.08 | -0.49 (-1.72%) | 1,260,956 |
| 17 Nov 2022 | CNY | 28.86 | 28.87 | 28.18 | 28.57 | 28.57 | -0.3 (-1.04%) | 1,313,270 |
| 16 Nov 2022 | CNY | 29.2 | 29.49 | 28.8 | 28.87 | 28.87 | -0.31 (-1.06%) | 1,276,290 |
| 15 Nov 2022 | CNY | 28.28 | 29.19 | 28.1 | 29.18 | 29.18 | +0.92 (+3.26%) | 1,646,730 |
| 14 Nov 2022 | CNY | 28.71 | 29.05 | 28.21 | 28.26 | 28.26 | -0.45 (-1.57%) | 1,301,680 |
| 11 Nov 2022 | CNY | 29.92 | 29.97 | 28.41 | 28.71 | 28.71 | -0.21 (-0.73%) | 1,961,850 |
| 10 Nov 2022 | CNY | 29.58 | 29.58 | 28.89 | 28.92 | 28.92 | -0.66 (-2.23%) | 1,240,380 |
| 9 Nov 2022 | CNY | 30.07 | 30.16 | 29.5 | 29.58 | 29.58 | -0.33 (-1.10%) | 1,090,430 |
| 8 Nov 2022 | CNY | 30.23 | 30.49 | 29.41 | 29.91 | 29.91 | -0.28 (-0.93%) | 1,510,890 |
| 7 Nov 2022 | CNY | 30.01 | 30.55 | 29.8 | 30.19 | 30.19 | +0.19 (+0.63%) | 2,029,420 |
| 4 Nov 2022 | CNY | 29.53 | 30.19 | 29.41 | 30 | 30 | +0.47 (+1.59%) | 1,505,971 |
| 3 Nov 2022 | CNY | 29.04 | 29.75 | 29.04 | 29.53 | 29.53 | +0.23 (+0.78%) | 1,687,261 |
| 2 Nov 2022 | CNY | 29.07 | 29.65 | 28.81 | 29.3 | 29.3 | +0.34 (+1.17%) | 1,624,640 |
| 1 Nov 2022 | CNY | 27.68 | 29.1 | 27.58 | 28.96 | 28.96 | +1.54 (+5.62%) | 1,775,780 |
| 31 Oct 2022 | CNY | 26.62 | 27.66 | 26.62 | 27.42 | 27.42 | +0.32 (+1.18%) | 1,096,130 |
| 28 Oct 2022 | CNY | 28.8 | 28.8 | 26.95 | 27.1 | 27.1 | -1.49 (-5.21%) | 1,674,274 |
| 27 Oct 2022 | CNY | 29.88 | 30.37 | 28.47 | 28.59 | 28.59 | -1.59 (-5.27%) | 2,327,990 |
| 26 Oct 2022 | CNY | 29.8 | 30.57 | 29.46 | 30.18 | 30.18 | +0.53 (+1.79%) | 1,743,670 |
| 25 Oct 2022 | CNY | 29.2 | 29.81 | 28.84 | 29.65 | 29.65 | +0.04 (+0.14%) | 1,098,200 |
| 24 Oct 2022 | CNY | 29.62 | 30.33 | 29.21 | 29.61 | 29.61 | 0.0 (0.0%) | 1,445,840 |
| 21 Oct 2022 | CNY | 29.89 | 30.2 | 29.5 | 29.61 | 29.61 | -0.27 (-0.90%) | 860,510 |
| 20 Oct 2022 | CNY | 30.22 | 30.38 | 29.2 | 29.88 | 29.88 | -0.36 (-1.19%) | 1,430,690 |
| 19 Oct 2022 | CNY | 30.01 | 30.9 | 29.9 | 30.24 | 30.24 | +0.11 (+0.37%) | 1,948,846 |
| 18 Oct 2022 | CNY | 29.68 | 30.62 | 29.61 | 30.13 | 30.13 | +0.45 (+1.52%) | 2,201,111 |
| 17 Oct 2022 | CNY | 29.44 | 29.89 | 29.12 | 29.68 | 29.68 | +0.24 (+0.82%) | 1,395,904 |
| 14 Oct 2022 | CNY | 29.17 | 29.66 | 28.8 | 29.44 | 29.44 | +0.42 (+1.45%) | 1,415,170 |
| 13 Oct 2022 | CNY | 28.69 | 29.48 | 28.2 | 29.02 | 29.02 | +0.26 (+0.90%) | 1,602,090 |
