| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 26.8 | 27.33 | 26.06 | 26.21 | 26.21 | -0.6 (-2.24%) | 3,146,654 |
| 23 Nov 2022 | CNY | 27.73 | 28.34 | 26.34 | 26.81 | 26.81 | -1.12 (-4.01%) | 4,245,202 |
| 22 Nov 2022 | CNY | 27.52 | 28.62 | 27.21 | 27.93 | 27.93 | +0.1 (+0.36%) | 5,120,887 |
| 21 Nov 2022 | CNY | 27.47 | 28.36 | 26.58 | 27.83 | 27.83 | +0.23 (+0.83%) | 4,640,906 |
| 18 Nov 2022 | CNY | 28.98 | 29.19 | 27.54 | 27.6 | 27.6 | -1.42 (-4.89%) | 6,343,488 |
| 17 Nov 2022 | CNY | 29.83 | 30.36 | 28.14 | 29.02 | 29.02 | +0.39 (+1.36%) | 8,618,933 |
| 16 Nov 2022 | CNY | 27.42 | 29.25 | 27.35 | 28.63 | 28.63 | +1.16 (+4.22%) | 7,150,325 |
| 15 Nov 2022 | CNY | 27.05 | 27.96 | 26.87 | 27.47 | 27.47 | +0.42 (+1.55%) | 3,276,742 |
| 14 Nov 2022 | CNY | 26.26 | 27.26 | 26.15 | 27.05 | 27.05 | +0.67 (+2.54%) | 2,922,704 |
| 11 Nov 2022 | CNY | 27.58 | 27.85 | 26.34 | 26.38 | 26.38 | -0.64 (-2.37%) | 3,654,138 |
| 10 Nov 2022 | CNY | 26.85 | 27.63 | 26.72 | 27.02 | 27.02 | +0.17 (+0.63%) | 2,516,386 |
| 9 Nov 2022 | CNY | 27.38 | 27.43 | 26.5 | 26.85 | 26.85 | -0.55 (-2.01%) | 2,175,999 |
| 8 Nov 2022 | CNY | 26.85 | 27.52 | 26.6 | 27.4 | 27.4 | +0.25 (+0.92%) | 2,916,198 |
| 7 Nov 2022 | CNY | 27.29 | 28 | 27.01 | 27.15 | 27.15 | -0.23 (-0.84%) | 2,968,852 |
| 4 Nov 2022 | CNY | 27.75 | 27.75 | 27 | 27.38 | 27.38 | -0.14 (-0.51%) | 3,239,977 |
| 3 Nov 2022 | CNY | 27.35 | 27.9 | 26.56 | 27.52 | 27.52 | +0.18 (+0.66%) | 4,453,554 |
| 2 Nov 2022 | CNY | 27.45 | 28.1 | 26.91 | 27.34 | 27.34 | -0.64 (-2.29%) | 5,007,445 |
| 1 Nov 2022 | CNY | 28.78 | 29.38 | 27.34 | 27.98 | 27.98 | +0.08 (+0.29%) | 7,395,969 |
| 31 Oct 2022 | CNY | 26.78 | 28.65 | 26.5 | 27.9 | 27.9 | +1.9 (+7.31%) | 7,254,006 |
| 28 Oct 2022 | CNY | 27.1 | 27.3 | 25.8 | 26 | 26 | -1.07 (-3.95%) | 3,218,476 |
| 27 Oct 2022 | CNY | 26.08 | 27.42 | 26.07 | 27.07 | 27.07 | +0.77 (+2.93%) | 3,280,203 |
| 26 Oct 2022 | CNY | 25.04 | 26.5 | 25.04 | 26.3 | 26.3 | +1.42 (+5.71%) | 3,072,841 |
| 25 Oct 2022 | CNY | 25.51 | 25.84 | 24.61 | 24.88 | 24.88 | -0.74 (-2.89%) | 2,648,830 |
| 24 Oct 2022 | CNY | 26.07 | 26.79 | 25.57 | 25.62 | 25.62 | -0.38 (-1.46%) | 2,389,388 |
| 21 Oct 2022 | CNY | 26.27 | 26.67 | 25.82 | 26 | 26 | -0.2 (-0.76%) | 1,999,239 |
| 20 Oct 2022 | CNY | 26.26 | 26.9 | 26.03 | 26.2 | 26.2 | -0.06 (-0.23%) | 2,905,157 |
| 19 Oct 2022 | CNY | 25.77 | 26.8 | 25.55 | 26.26 | 26.26 | +0.41 (+1.59%) | 3,307,006 |
| 18 Oct 2022 | CNY | 25.73 | 26.18 | 25.15 | 25.85 | 25.85 | +0.41 (+1.61%) | 2,952,635 |
| 17 Oct 2022 | CNY | 24.3 | 25.84 | 24.3 | 25.44 | 25.44 | +0.83 (+3.37%) | 3,337,609 |
| 14 Oct 2022 | CNY | 23.99 | 25 | 23.75 | 24.61 | 24.61 | +0.71 (+2.97%) | 3,216,199 |
