| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 33.86 | 34.53 | 32.81 | 33.9 | 33.9 | +0.71 (+2.14%) | 5,135,146 |
| 11 Nov 2022 | CNY | 31.7 | 33.8 | 31.35 | 33.19 | 33.19 | +2.28 (+7.38%) | 5,065,957 |
| 10 Nov 2022 | CNY | 31.5 | 31.7 | 30.85 | 30.91 | 30.91 | -0.59 (-1.87%) | 1,945,583 |
| 9 Nov 2022 | CNY | 30.85 | 32.25 | 30.18 | 31.5 | 31.5 | +0.65 (+2.11%) | 2,135,280 |
| 8 Nov 2022 | CNY | 31.26 | 31.38 | 30.56 | 30.85 | 30.85 | -0.53 (-1.69%) | 1,320,600 |
| 7 Nov 2022 | CNY | 32 | 32.28 | 31.05 | 31.38 | 31.38 | -0.33 (-1.04%) | 2,574,591 |
| 4 Nov 2022 | CNY | 30.75 | 31.85 | 30.75 | 31.71 | 31.71 | +1.21 (+3.97%) | 3,304,794 |
| 3 Nov 2022 | CNY | 30.19 | 30.76 | 30 | 30.5 | 30.5 | +0.29 (+0.96%) | 1,342,307 |
| 2 Nov 2022 | CNY | 30 | 30.42 | 29.52 | 30.21 | 30.21 | +0.36 (+1.21%) | 1,832,336 |
| 1 Nov 2022 | CNY | 29.81 | 30.2 | 29.18 | 29.85 | 29.85 | +0.34 (+1.15%) | 1,953,700 |
| 31 Oct 2022 | CNY | 27.54 | 30.35 | 27.27 | 29.51 | 29.51 | +1.98 (+7.19%) | 3,246,790 |
| 28 Oct 2022 | CNY | 28.95 | 28.95 | 27.42 | 27.53 | 27.53 | -1.26 (-4.38%) | 2,252,200 |
| 27 Oct 2022 | CNY | 29.79 | 30.33 | 28.71 | 28.79 | 28.79 | -0.76 (-2.57%) | 2,201,639 |
| 26 Oct 2022 | CNY | 29.44 | 30.45 | 29.11 | 29.55 | 29.55 | +0.33 (+1.13%) | 2,629,218 |
| 25 Oct 2022 | CNY | 29.21 | 29.48 | 28.48 | 29.22 | 29.22 | +0.14 (+0.48%) | 1,401,250 |
| 24 Oct 2022 | CNY | 29.97 | 30.25 | 28.69 | 29.08 | 29.08 | -0.81 (-2.71%) | 2,439,650 |
| 21 Oct 2022 | CNY | 30.1 | 30.4 | 29.52 | 29.89 | 29.89 | -0.43 (-1.42%) | 1,405,208 |
| 20 Oct 2022 | CNY | 31.1 | 31.5 | 30.1 | 30.32 | 30.32 | -1.05 (-3.35%) | 2,118,984 |
| 19 Oct 2022 | CNY | 31.38 | 31.99 | 31.06 | 31.37 | 31.37 | +0.07 (+0.22%) | 2,080,950 |
| 18 Oct 2022 | CNY | 31.15 | 31.67 | 30.6 | 31.3 | 31.3 | +0.24 (+0.77%) | 1,720,437 |
| 17 Oct 2022 | CNY | 31.2 | 31.29 | 30.38 | 31.06 | 31.06 | -0.13 (-0.42%) | 1,766,564 |
| 14 Oct 2022 | CNY | 30.38 | 31.35 | 30.3 | 31.19 | 31.19 | +1.07 (+3.55%) | 2,136,040 |
| 13 Oct 2022 | CNY | 30.01 | 30.78 | 29.94 | 30.12 | 30.12 | -0.34 (-1.12%) | 1,417,150 |
| 12 Oct 2022 | CNY | 28.61 | 30.51 | 28.2 | 30.46 | 30.46 | +1.81 (+6.32%) | 2,635,573 |
| 11 Oct 2022 | CNY | 28.67 | 28.76 | 27.72 | 28.65 | 28.65 | +0.26 (+0.92%) | 1,496,795 |
| 10 Oct 2022 | CNY | 28.28 | 29.02 | 27.83 | 28.39 | 28.39 | -0.03 (-0.11%) | 1,570,688 |
| 30 Sep 2022 | CNY | 28.83 | 29.29 | 27.8 | 28.42 | 28.42 | -0.05 (-0.18%) | 2,000,160 |
| 29 Sep 2022 | CNY | 28.63 | 29.58 | 28.37 | 28.47 | 28.47 | -0.16 (-0.56%) | 1,753,001 |
| 28 Sep 2022 | CNY | 30.2 | 30.26 | 28.58 | 28.63 | 28.63 | -1.94 (-6.35%) | 2,764,499 |
| 27 Sep 2022 | CNY | 29.07 | 30.81 | 29 | 30.57 | 30.57 | +1.47 (+5.05%) | 2,375,562 |
