| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 23.56 | 23.79 | 23.34 | 23.41 | 23.41 | +0.04 (+0.17%) | 375,131 |
| 23 Nov 2022 | CNY | 24.13 | 24.13 | 23.01 | 23.37 | 23.37 | -0.78 (-3.23%) | 517,359 |
| 22 Nov 2022 | CNY | 24.03 | 24.35 | 23.8 | 24.15 | 24.15 | +0.12 (+0.50%) | 500,999 |
| 21 Nov 2022 | CNY | 24.18 | 24.18 | 23.72 | 24.03 | 24.03 | +0.08 (+0.33%) | 351,576 |
| 18 Nov 2022 | CNY | 24.53 | 24.53 | 23.92 | 23.95 | 23.95 | -0.22 (-0.91%) | 452,533 |
| 17 Nov 2022 | CNY | 24.33 | 24.33 | 23.96 | 24.17 | 24.17 | -0.16 (-0.66%) | 512,191 |
| 16 Nov 2022 | CNY | 23.93 | 24.38 | 23.85 | 24.33 | 24.33 | +0.4 (+1.67%) | 764,970 |
| 15 Nov 2022 | CNY | 23.4 | 23.99 | 23.4 | 23.93 | 23.93 | +0.35 (+1.48%) | 472,838 |
| 14 Nov 2022 | CNY | 23.67 | 23.92 | 23.5 | 23.58 | 23.58 | -0.09 (-0.38%) | 396,746 |
| 11 Nov 2022 | CNY | 24.01 | 24.13 | 23.58 | 23.67 | 23.67 | -0.02 (-0.08%) | 614,599 |
| 10 Nov 2022 | CNY | 23.48 | 23.74 | 23.21 | 23.69 | 23.69 | +0.21 (+0.89%) | 528,580 |
| 9 Nov 2022 | CNY | 23.52 | 23.7 | 23.39 | 23.48 | 23.48 | -0.04 (-0.17%) | 313,571 |
| 8 Nov 2022 | CNY | 23.68 | 23.8 | 23.35 | 23.52 | 23.52 | -0.16 (-0.68%) | 348,071 |
| 7 Nov 2022 | CNY | 23.59 | 23.93 | 23.23 | 23.68 | 23.68 | +0.16 (+0.68%) | 545,468 |
| 4 Nov 2022 | CNY | 23.39 | 23.55 | 23.25 | 23.52 | 23.52 | +0.22 (+0.94%) | 463,161 |
| 3 Nov 2022 | CNY | 23.1 | 23.58 | 23.09 | 23.3 | 23.3 | -0.01 (-0.04%) | 488,749 |
| 2 Nov 2022 | CNY | 23.4 | 23.49 | 23 | 23.31 | 23.31 | +0.24 (+1.04%) | 661,689 |
| 1 Nov 2022 | CNY | 22.89 | 23.14 | 22.63 | 23.07 | 23.07 | +0.37 (+1.63%) | 481,240 |
| 31 Oct 2022 | CNY | 22.18 | 22.8 | 21.8 | 22.7 | 22.7 | +0.9 (+4.13%) | 896,100 |
| 28 Oct 2022 | CNY | 23.53 | 23.53 | 21.8 | 21.8 | 21.8 | -1.92 (-8.09%) | 1,296,224 |
| 27 Oct 2022 | CNY | 22.99 | 25.31 | 22.84 | 23.72 | 23.72 | +0.73 (+3.18%) | 2,031,977 |
| 26 Oct 2022 | CNY | 22.28 | 23.13 | 22.21 | 22.99 | 22.99 | +0.78 (+3.51%) | 385,848 |
| 25 Oct 2022 | CNY | 22.58 | 22.72 | 21.91 | 22.21 | 22.21 | -0.19 (-0.85%) | 430,800 |
| 24 Oct 2022 | CNY | 23.35 | 23.5 | 22.36 | 22.4 | 22.4 | -0.51 (-2.23%) | 422,803 |
| 21 Oct 2022 | CNY | 23.07 | 23.23 | 22.75 | 22.91 | 22.91 | -0.05 (-0.22%) | 336,793 |
| 20 Oct 2022 | CNY | 22.77 | 23.17 | 22.53 | 22.96 | 22.96 | +0.17 (+0.75%) | 397,905 |
| 19 Oct 2022 | CNY | 22.9 | 23.16 | 22.57 | 22.79 | 22.79 | -0.2 (-0.87%) | 446,744 |
| 18 Oct 2022 | CNY | 23.3 | 23.3 | 22.74 | 22.99 | 22.99 | -0.3 (-1.29%) | 643,646 |
| 17 Oct 2022 | CNY | 22.86 | 23.37 | 22.42 | 23.29 | 23.29 | +0.7 (+3.10%) | 442,900 |
| 14 Oct 2022 | CNY | 22.63 | 22.8 | 22.19 | 22.59 | 22.59 | +0.4 (+1.80%) | 425,633 |
