| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | CNY | 25.01 | 25.66 | 25.01 | 25.49 | 25.49 | +0.48 (+1.92%) | 659,288 |
| 1 Dec 2022 | CNY | 25.25 | 25.25 | 25 | 25.01 | 25.01 | +0.14 (+0.56%) | 383,160 |
| 30 Nov 2022 | CNY | 25.43 | 25.66 | 24.81 | 24.87 | 24.87 | -0.55 (-2.16%) | 610,281 |
| 29 Nov 2022 | CNY | 24.8 | 25.47 | 24.8 | 25.42 | 25.42 | +1.05 (+4.31%) | 967,297 |
| 28 Nov 2022 | CNY | 24.46 | 24.76 | 24.25 | 24.37 | 24.37 | -0.45 (-1.81%) | 391,460 |
| 25 Nov 2022 | CNY | 24.98 | 25.34 | 24.44 | 24.82 | 24.82 | +0.12 (+0.49%) | 616,908 |
| 24 Nov 2022 | CNY | 24.68 | 25.09 | 24.62 | 24.7 | 24.7 | +0.02 (+0.08%) | 426,500 |
| 23 Nov 2022 | CNY | 25.09 | 25.22 | 24.42 | 24.68 | 24.68 | -0.41 (-1.63%) | 637,500 |
| 22 Nov 2022 | CNY | 25.37 | 25.5 | 24.92 | 25.09 | 25.09 | -0.07 (-0.28%) | 433,730 |
| 21 Nov 2022 | CNY | 25.01 | 25.49 | 24.91 | 25.16 | 25.16 | -0.19 (-0.75%) | 562,260 |
| 18 Nov 2022 | CNY | 25.55 | 25.97 | 25.25 | 25.35 | 25.35 | -0.13 (-0.51%) | 704,480 |
| 17 Nov 2022 | CNY | 25.55 | 25.68 | 25.13 | 25.48 | 25.48 | +0.09 (+0.35%) | 495,396 |
| 16 Nov 2022 | CNY | 25.52 | 25.68 | 25.25 | 25.39 | 25.39 | -0.26 (-1.01%) | 564,879 |
| 15 Nov 2022 | CNY | 25.83 | 25.83 | 25.4 | 25.65 | 25.65 | +0.05 (+0.20%) | 904,737 |
| 14 Nov 2022 | CNY | 25.58 | 26.19 | 25.1 | 25.6 | 25.6 | -0.08 (-0.31%) | 1,198,671 |
| 11 Nov 2022 | CNY | 26.27 | 27.32 | 25.4 | 25.68 | 25.68 | -0.6 (-2.28%) | 2,540,093 |
| 10 Nov 2022 | CNY | 24.78 | 26.68 | 24.5 | 26.28 | 26.28 | +1.55 (+6.27%) | 2,158,915 |
| 9 Nov 2022 | CNY | 24.87 | 25.05 | 24.53 | 24.73 | 24.73 | -0.19 (-0.76%) | 264,960 |
| 8 Nov 2022 | CNY | 24.96 | 25.02 | 24.45 | 24.92 | 24.92 | -0.04 (-0.16%) | 327,680 |
| 7 Nov 2022 | CNY | 24.51 | 25.1 | 24.3 | 24.96 | 24.96 | +0.45 (+1.84%) | 417,370 |
| 4 Nov 2022 | CNY | 24.39 | 24.8 | 24.34 | 24.51 | 24.51 | 0.0 (0.0%) | 514,100 |
| 3 Nov 2022 | CNY | 24.42 | 24.77 | 24.18 | 24.51 | 24.51 | -0.15 (-0.61%) | 552,428 |
| 2 Nov 2022 | CNY | 24.5 | 25.16 | 24.42 | 24.66 | 24.66 | +0.7 (+2.92%) | 894,070 |
| 1 Nov 2022 | CNY | 23.6 | 24.01 | 23.4 | 23.96 | 23.96 | +0.62 (+2.66%) | 363,460 |
| 31 Oct 2022 | CNY | 22.88 | 23.55 | 22.88 | 23.34 | 23.34 | +0.24 (+1.04%) | 336,721 |
| 28 Oct 2022 | CNY | 23.78 | 24.11 | 22.92 | 23.1 | 23.1 | -1.32 (-5.41%) | 634,126 |
| 27 Oct 2022 | CNY | 24.5 | 24.7 | 24.1 | 24.42 | 24.42 | -0.01 (-0.04%) | 502,880 |
| 26 Oct 2022 | CNY | 23.5 | 24.57 | 23.48 | 24.43 | 24.43 | +0.95 (+4.05%) | 518,958 |
| 25 Oct 2022 | CNY | 23.48 | 23.85 | 23.23 | 23.48 | 23.48 | -0.28 (-1.18%) | 292,407 |
| 24 Oct 2022 | CNY | 24.43 | 24.64 | 23.71 | 23.76 | 23.76 | -0.54 (-2.22%) | 294,239 |
