| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 29.7 | 29.85 | 29.39 | 29.57 | 29.57 | -0.13 (-0.44%) | 337,471 |
| 21 Nov 2022 | CNY | 29.54 | 29.83 | 29.5 | 29.7 | 29.7 | +0.01 (+0.03%) | 332,042 |
| 18 Nov 2022 | CNY | 29.9 | 30.06 | 29.63 | 29.69 | 29.69 | -0.25 (-0.84%) | 447,960 |
| 17 Nov 2022 | CNY | 29.9 | 30 | 29.47 | 29.94 | 29.94 | +0.07 (+0.23%) | 459,782 |
| 16 Nov 2022 | CNY | 29.99 | 29.99 | 29.61 | 29.87 | 29.87 | -0.03 (-0.10%) | 336,120 |
| 15 Nov 2022 | CNY | 29.58 | 29.93 | 29.02 | 29.9 | 29.9 | +0.54 (+1.84%) | 523,000 |
| 14 Nov 2022 | CNY | 29.64 | 29.74 | 29.31 | 29.36 | 29.36 | -0.2 (-0.68%) | 490,000 |
| 11 Nov 2022 | CNY | 29.91 | 30.22 | 29.52 | 29.56 | 29.56 | -0.1 (-0.34%) | 721,900 |
| 10 Nov 2022 | CNY | 29.68 | 30.15 | 29.45 | 29.66 | 29.66 | -0.28 (-0.94%) | 631,322 |
| 9 Nov 2022 | CNY | 29.58 | 30.98 | 29.26 | 29.94 | 29.94 | +0.46 (+1.56%) | 950,906 |
| 8 Nov 2022 | CNY | 29.97 | 29.97 | 29.2 | 29.48 | 29.48 | -0.36 (-1.21%) | 540,911 |
| 7 Nov 2022 | CNY | 29.91 | 30.3 | 29.66 | 29.84 | 29.84 | -0.11 (-0.37%) | 826,280 |
| 4 Nov 2022 | CNY | 29.9 | 30.4 | 29.38 | 29.95 | 29.95 | -0.35 (-1.16%) | 1,466,540 |
| 3 Nov 2022 | CNY | 28.5 | 32 | 28.5 | 30.3 | 30.3 | +1.82 (+6.39%) | 2,133,040 |
| 2 Nov 2022 | CNY | 28.2 | 28.53 | 27.8 | 28.48 | 28.48 | +0.48 (+1.71%) | 460,100 |
| 1 Nov 2022 | CNY | 27.23 | 28.05 | 27.04 | 28 | 28 | +0.77 (+2.83%) | 367,800 |
| 31 Oct 2022 | CNY | 27.2 | 27.43 | 26.61 | 27.23 | 27.23 | +0.62 (+2.33%) | 232,746 |
| 28 Oct 2022 | CNY | 27.61 | 27.73 | 26.6 | 26.61 | 26.61 | -1.19 (-4.28%) | 362,860 |
| 27 Oct 2022 | CNY | 28.02 | 28.4 | 27.66 | 27.8 | 27.8 | -0.21 (-0.75%) | 338,980 |
| 26 Oct 2022 | CNY | 27.88 | 28.28 | 27.53 | 28.01 | 28.01 | +0.29 (+1.05%) | 404,178 |
| 25 Oct 2022 | CNY | 27.6 | 28.25 | 26.26 | 27.72 | 27.72 | -0.12 (-0.43%) | 397,226 |
| 24 Oct 2022 | CNY | 27.62 | 28.82 | 27.5 | 27.84 | 27.84 | +0.38 (+1.38%) | 599,853 |
| 21 Oct 2022 | CNY | 27.47 | 27.66 | 27.12 | 27.46 | 27.46 | -0.01 (-0.04%) | 188,260 |
| 20 Oct 2022 | CNY | 27.64 | 27.64 | 26.97 | 27.47 | 27.47 | 0.0 (0.0%) | 243,170 |
| 19 Oct 2022 | CNY | 27.88 | 27.96 | 27.29 | 27.47 | 27.47 | -0.11 (-0.40%) | 257,267 |
| 18 Oct 2022 | CNY | 27.77 | 28 | 27.42 | 27.58 | 27.58 | -0.04 (-0.14%) | 254,340 |
| 17 Oct 2022 | CNY | 27.3 | 27.7 | 27.02 | 27.62 | 27.62 | +0.32 (+1.17%) | 282,392 |
| 14 Oct 2022 | CNY | 27.03 | 27.42 | 27.02 | 27.3 | 27.3 | +0.44 (+1.64%) | 332,740 |
| 13 Oct 2022 | CNY | 26.75 | 27.17 | 26.75 | 26.86 | 26.86 | -0.03 (-0.11%) | 270,656 |
| 12 Oct 2022 | CNY | 26.09 | 26.93 | 25.89 | 26.89 | 26.89 | +0.83 (+3.18%) | 302,112 |
