| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 27.3 | 27.56 | 25.8 | 27 | 27 | -0.39 (-1.42%) | 3,252,942 |
| 22 Nov 2022 | CNY | 28.44 | 28.89 | 27.2 | 27.39 | 27.39 | -1.28 (-4.46%) | 3,481,600 |
| 21 Nov 2022 | CNY | 28.3 | 28.96 | 27.68 | 28.67 | 28.67 | -0.01 (-0.03%) | 4,495,692 |
| 18 Nov 2022 | CNY | 27.9 | 29 | 27.34 | 28.68 | 28.68 | +0.8 (+2.87%) | 6,654,046 |
| 17 Nov 2022 | CNY | 26.85 | 28.1 | 26.63 | 27.88 | 27.88 | +1.08 (+4.03%) | 4,715,738 |
| 16 Nov 2022 | CNY | 27.5 | 27.68 | 26.73 | 26.8 | 26.8 | -0.57 (-2.08%) | 2,800,343 |
| 15 Nov 2022 | CNY | 27.5 | 27.56 | 26.82 | 27.37 | 27.37 | -0.18 (-0.65%) | 2,724,228 |
| 14 Nov 2022 | CNY | 26.4 | 27.65 | 26 | 27.55 | 27.55 | +0.47 (+1.74%) | 3,962,812 |
| 11 Nov 2022 | CNY | 27.46 | 28.4 | 26.72 | 27.08 | 27.08 | +0.1 (+0.37%) | 5,674,476 |
| 10 Nov 2022 | CNY | 26.76 | 27.41 | 26.31 | 26.98 | 26.98 | -0.09 (-0.33%) | 3,481,851 |
| 9 Nov 2022 | CNY | 26.78 | 27.33 | 26.41 | 27.07 | 27.07 | +0.25 (+0.93%) | 3,687,992 |
| 8 Nov 2022 | CNY | 26.28 | 26.82 | 25.75 | 26.82 | 26.82 | +0.44 (+1.67%) | 2,877,385 |
| 7 Nov 2022 | CNY | 26.02 | 26.62 | 26.02 | 26.38 | 26.38 | +0.11 (+0.42%) | 2,128,422 |
| 4 Nov 2022 | CNY | 26.19 | 26.45 | 25.93 | 26.27 | 26.27 | +0.16 (+0.61%) | 2,556,514 |
| 3 Nov 2022 | CNY | 26.4 | 26.58 | 25.85 | 26.11 | 26.11 | -0.43 (-1.62%) | 2,622,749 |
| 2 Nov 2022 | CNY | 26.03 | 27.49 | 26.03 | 26.54 | 26.54 | -0.43 (-1.59%) | 5,747,520 |
| 1 Nov 2022 | CNY | 25.27 | 28.99 | 25.27 | 26.97 | 26.97 | +2.52 (+10.31%) | 5,879,522 |
| 31 Oct 2022 | CNY | 24.13 | 24.79 | 23.86 | 24.45 | 24.45 | +0.34 (+1.41%) | 906,401 |
| 28 Oct 2022 | CNY | 25.4 | 25.56 | 23.85 | 24.11 | 24.11 | -1.15 (-4.55%) | 1,110,540 |
| 27 Oct 2022 | CNY | 25.3 | 25.58 | 24.77 | 25.26 | 25.26 | +0.2 (+0.80%) | 1,135,600 |
| 26 Oct 2022 | CNY | 24.3 | 25.31 | 23.58 | 25.06 | 25.06 | +1.21 (+5.07%) | 1,456,700 |
| 25 Oct 2022 | CNY | 24.56 | 24.89 | 23.58 | 23.85 | 23.85 | -0.51 (-2.09%) | 1,013,730 |
| 24 Oct 2022 | CNY | 25.2 | 25.58 | 24.34 | 24.36 | 24.36 | -0.97 (-3.83%) | 812,400 |
| 21 Oct 2022 | CNY | 25.56 | 25.59 | 24.9 | 25.33 | 25.33 | +0.07 (+0.28%) | 897,200 |
| 20 Oct 2022 | CNY | 24.86 | 25.77 | 24.86 | 25.26 | 25.26 | +0.07 (+0.28%) | 1,134,630 |
| 19 Oct 2022 | CNY | 25.51 | 25.89 | 24.97 | 25.19 | 25.19 | -0.5 (-1.95%) | 1,105,557 |
| 18 Oct 2022 | CNY | 25.24 | 25.95 | 24.72 | 25.69 | 25.69 | +0.46 (+1.82%) | 2,008,592 |
| 17 Oct 2022 | CNY | 24.95 | 25.56 | 24.94 | 25.23 | 25.23 | +0.31 (+1.24%) | 1,608,043 |
| 14 Oct 2022 | CNY | 24.3 | 25.35 | 24 | 24.92 | 24.92 | +1.15 (+4.84%) | 2,095,286 |
| 13 Oct 2022 | CNY | 23.16 | 23.98 | 23.01 | 23.77 | 23.77 | +0.67 (+2.90%) | 1,165,697 |
