| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 24.49 | 25.33 | 24.42 | 24.69 | 24.69 | +0.35 (+1.44%) | 1,845,466 |
| 21 Nov 2022 | CNY | 24.16 | 24.38 | 23.91 | 24.34 | 24.34 | +0.17 (+0.70%) | 579,980 |
| 18 Nov 2022 | CNY | 24.53 | 24.79 | 24.15 | 24.17 | 24.17 | -0.41 (-1.67%) | 1,040,340 |
| 17 Nov 2022 | CNY | 24.4 | 24.58 | 24.06 | 24.58 | 24.58 | +0.19 (+0.78%) | 728,460 |
| 16 Nov 2022 | CNY | 24.55 | 24.58 | 24.21 | 24.39 | 24.39 | -0.14 (-0.57%) | 895,396 |
| 15 Nov 2022 | CNY | 24 | 24.53 | 23.77 | 24.53 | 24.53 | +0.5 (+2.08%) | 1,004,600 |
| 14 Nov 2022 | CNY | 23.9 | 24.23 | 23.78 | 24.03 | 24.03 | +0.13 (+0.54%) | 722,847 |
| 11 Nov 2022 | CNY | 24.26 | 24.38 | 23.83 | 23.9 | 23.9 | +0.12 (+0.50%) | 875,024 |
| 10 Nov 2022 | CNY | 23.94 | 24.07 | 23.67 | 23.78 | 23.78 | -0.12 (-0.50%) | 563,400 |
| 9 Nov 2022 | CNY | 24.08 | 24.18 | 23.9 | 23.9 | 23.9 | -0.18 (-0.75%) | 560,500 |
| 8 Nov 2022 | CNY | 24.28 | 24.28 | 23.99 | 24.08 | 24.08 | -0.21 (-0.86%) | 532,320 |
| 7 Nov 2022 | CNY | 24.11 | 24.4 | 24.02 | 24.29 | 24.29 | +0.18 (+0.75%) | 714,450 |
| 4 Nov 2022 | CNY | 24.09 | 24.33 | 24 | 24.11 | 24.11 | +0.01 (+0.04%) | 1,046,776 |
| 3 Nov 2022 | CNY | 23.83 | 24.12 | 23.61 | 24.1 | 24.1 | +0.34 (+1.43%) | 702,680 |
| 2 Nov 2022 | CNY | 23.5 | 23.85 | 23.41 | 23.76 | 23.76 | +0.27 (+1.15%) | 627,578 |
| 1 Nov 2022 | CNY | 22.95 | 23.53 | 22.94 | 23.49 | 23.49 | +0.49 (+2.13%) | 648,140 |
| 31 Oct 2022 | CNY | 22.61 | 23.38 | 22.6 | 23 | 23 | +0.3 (+1.32%) | 466,720 |
| 28 Oct 2022 | CNY | 23.8 | 23.81 | 22.67 | 22.7 | 22.7 | -1.1 (-4.62%) | 858,244 |
| 27 Oct 2022 | CNY | 24.02 | 24.22 | 23.65 | 23.8 | 23.8 | -0.21 (-0.87%) | 609,990 |
| 26 Oct 2022 | CNY | 23.45 | 24.05 | 23.18 | 24.01 | 24.01 | +0.85 (+3.67%) | 701,470 |
| 25 Oct 2022 | CNY | 23.43 | 23.6 | 22.75 | 23.16 | 23.16 | -0.32 (-1.36%) | 616,170 |
| 24 Oct 2022 | CNY | 23.83 | 24.23 | 23.09 | 23.48 | 23.48 | -0.28 (-1.18%) | 504,510 |
| 21 Oct 2022 | CNY | 23.98 | 24.25 | 23.75 | 23.76 | 23.76 | -0.22 (-0.92%) | 414,940 |
| 20 Oct 2022 | CNY | 24.16 | 24.43 | 23.73 | 23.98 | 23.98 | -0.18 (-0.75%) | 646,170 |
| 19 Oct 2022 | CNY | 24.33 | 24.54 | 23.99 | 24.16 | 24.16 | -0.17 (-0.70%) | 614,870 |
| 18 Oct 2022 | CNY | 24.19 | 24.64 | 24.11 | 24.33 | 24.33 | +0.03 (+0.12%) | 606,307 |
| 17 Oct 2022 | CNY | 24 | 24.36 | 23.76 | 24.3 | 24.3 | +0.35 (+1.46%) | 675,183 |
| 14 Oct 2022 | CNY | 23.6 | 24.13 | 23.6 | 23.95 | 23.95 | +0.37 (+1.57%) | 622,344 |
| 13 Oct 2022 | CNY | 23.28 | 23.96 | 22.91 | 23.58 | 23.58 | +0.14 (+0.60%) | 706,571 |
| 12 Oct 2022 | CNY | 22.95 | 23.47 | 22.6 | 23.44 | 23.44 | +0.5 (+2.18%) | 591,370 |
