| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 32 | 32.42 | 30.23 | 31.14 | 31.14 | -0.96 (-2.99%) | 1,680,100 |
| 22 Nov 2022 | CNY | 31.86 | 32.3 | 31.59 | 32.1 | 32.1 | +0.13 (+0.41%) | 1,251,217 |
| 21 Nov 2022 | CNY | 32.6 | 32.93 | 30.93 | 31.97 | 31.97 | -0.55 (-1.69%) | 2,635,692 |
| 18 Nov 2022 | CNY | 31.25 | 34.61 | 30.8 | 32.52 | 32.52 | +1.62 (+5.24%) | 4,173,397 |
| 17 Nov 2022 | CNY | 30.53 | 32.2 | 30.13 | 30.9 | 30.9 | +0.31 (+1.01%) | 2,507,817 |
| 16 Nov 2022 | CNY | 30.73 | 30.74 | 30.04 | 30.59 | 30.59 | +0.34 (+1.12%) | 1,580,568 |
| 15 Nov 2022 | CNY | 29.6 | 31.09 | 29.6 | 30.25 | 30.25 | +0.58 (+1.95%) | 1,950,559 |
| 14 Nov 2022 | CNY | 30.6 | 30.72 | 29.39 | 29.67 | 29.67 | -0.95 (-3.10%) | 1,802,224 |
| 11 Nov 2022 | CNY | 31.33 | 31.44 | 30.36 | 30.62 | 30.62 | -0.13 (-0.42%) | 2,246,919 |
| 10 Nov 2022 | CNY | 30.16 | 32.99 | 29.61 | 30.75 | 30.75 | +0.11 (+0.36%) | 3,841,207 |
| 9 Nov 2022 | CNY | 29.21 | 31 | 29.21 | 30.64 | 30.64 | +0.98 (+3.30%) | 2,944,076 |
| 8 Nov 2022 | CNY | 29.39 | 29.69 | 28.66 | 29.66 | 29.66 | +0.43 (+1.47%) | 2,305,250 |
| 7 Nov 2022 | CNY | 29.35 | 29.9 | 28.66 | 29.23 | 29.23 | -0.34 (-1.15%) | 2,755,243 |
| 4 Nov 2022 | CNY | 29.2 | 30.26 | 28.46 | 29.57 | 29.57 | +0.07 (+0.24%) | 4,365,540 |
| 3 Nov 2022 | CNY | 25.6 | 29.5 | 25.28 | 29.5 | 29.5 | +3.7 (+14.34%) | 5,562,263 |
| 2 Nov 2022 | CNY | 25.53 | 25.94 | 25.02 | 25.8 | 25.8 | -1.06 (-3.95%) | 2,882,081 |
| 1 Nov 2022 | CNY | 26.88 | 27.05 | 25.66 | 26.86 | 26.86 | +0.08 (+0.30%) | 2,786,258 |
| 31 Oct 2022 | CNY | 26.23 | 26.99 | 25.96 | 26.78 | 26.78 | +0.96 (+3.72%) | 1,866,662 |
| 28 Oct 2022 | CNY | 26.89 | 26.89 | 25.73 | 25.82 | 25.82 | -0.82 (-3.08%) | 906,308 |
| 27 Oct 2022 | CNY | 26.56 | 26.93 | 26.35 | 26.64 | 26.64 | +0.08 (+0.30%) | 1,220,100 |
| 26 Oct 2022 | CNY | 26.2 | 26.63 | 26.01 | 26.56 | 26.56 | +0.28 (+1.07%) | 1,122,763 |
| 25 Oct 2022 | CNY | 25.55 | 26.28 | 25 | 26.28 | 26.28 | +0.79 (+3.10%) | 1,203,756 |
| 24 Oct 2022 | CNY | 26.33 | 26.42 | 25.27 | 25.49 | 25.49 | -0.46 (-1.77%) | 1,096,035 |
| 21 Oct 2022 | CNY | 26 | 26.12 | 25.62 | 25.95 | 25.95 | -0.05 (-0.19%) | 587,775 |
| 20 Oct 2022 | CNY | 26.74 | 26.74 | 25.82 | 26 | 26 | -0.75 (-2.80%) | 1,101,395 |
| 19 Oct 2022 | CNY | 26.17 | 26.99 | 26.17 | 26.75 | 26.75 | +0.08 (+0.30%) | 1,712,900 |
| 18 Oct 2022 | CNY | 27.07 | 27.07 | 25.8 | 26.67 | 26.67 | -0.05 (-0.19%) | 1,269,400 |
| 17 Oct 2022 | CNY | 26.08 | 27.16 | 25.98 | 26.72 | 26.72 | +0.61 (+2.34%) | 1,512,608 |
| 14 Oct 2022 | CNY | 25.6 | 26.35 | 25.35 | 26.11 | 26.11 | +0.45 (+1.75%) | 1,516,495 |
| 13 Oct 2022 | CNY | 24.84 | 26.09 | 24.5 | 25.66 | 25.66 | +0.81 (+3.26%) | 1,688,151 |
