| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 30 | 30.4 | 29.73 | 29.95 | 29.95 | +0.15 (+0.50%) | 2,288,896 |
| 23 Nov 2022 | CNY | 30.4 | 30.49 | 28.88 | 29.8 | 29.8 | -0.68 (-2.23%) | 3,381,991 |
| 22 Nov 2022 | CNY | 31.8 | 31.97 | 30.19 | 30.48 | 30.48 | -1.36 (-4.27%) | 3,242,731 |
| 21 Nov 2022 | CNY | 31.61 | 31.89 | 30.6 | 31.84 | 31.84 | +0.39 (+1.24%) | 2,730,271 |
| 18 Nov 2022 | CNY | 32.07 | 33.38 | 31.41 | 31.45 | 31.45 | -1.32 (-4.03%) | 3,882,253 |
| 17 Nov 2022 | CNY | 32.5 | 32.82 | 31.68 | 32.77 | 32.77 | +0.11 (+0.34%) | 3,175,512 |
| 16 Nov 2022 | CNY | 33.51 | 34.09 | 32.48 | 32.66 | 32.66 | -0.83 (-2.48%) | 3,662,178 |
| 15 Nov 2022 | CNY | 32.21 | 33.7 | 32.05 | 33.49 | 33.49 | +1.2 (+3.72%) | 3,892,306 |
| 14 Nov 2022 | CNY | 33.67 | 33.98 | 32.01 | 32.29 | 32.29 | -1.32 (-3.93%) | 4,483,378 |
| 11 Nov 2022 | CNY | 34.07 | 35.29 | 32.98 | 33.61 | 33.61 | +0.6 (+1.82%) | 7,187,343 |
| 10 Nov 2022 | CNY | 34.61 | 35.46 | 32.76 | 33.01 | 33.01 | -2.49 (-7.01%) | 8,430,142 |
| 9 Nov 2022 | CNY | 35.1 | 36.84 | 33.5 | 35.5 | 35.5 | +0.33 (+0.94%) | 10,417,971 |
| 8 Nov 2022 | CNY | 35.78 | 37.2 | 34.01 | 35.17 | 35.17 | +2.4 (+7.32%) | 14,100,572 |
| 7 Nov 2022 | CNY | 32.46 | 33.24 | 32.25 | 32.77 | 32.77 | -0.02 (-0.06%) | 4,163,739 |
| 4 Nov 2022 | CNY | 33 | 34.4 | 32.1 | 32.79 | 32.79 | +0.09 (+0.28%) | 5,664,941 |
| 3 Nov 2022 | CNY | 31.49 | 32.8 | 31.38 | 32.7 | 32.7 | +1.05 (+3.32%) | 5,115,229 |
| 2 Nov 2022 | CNY | 29.73 | 32.88 | 29.68 | 31.65 | 31.65 | +1.84 (+6.17%) | 7,485,828 |
| 1 Nov 2022 | CNY | 28.9 | 30.07 | 28.2 | 29.81 | 29.81 | +1.2 (+4.19%) | 3,910,557 |
| 31 Oct 2022 | CNY | 28 | 29.74 | 28 | 28.61 | 28.61 | +0.36 (+1.27%) | 4,074,157 |
| 28 Oct 2022 | CNY | 29.01 | 29.98 | 28.03 | 28.25 | 28.25 | -0.98 (-3.35%) | 4,521,639 |
| 27 Oct 2022 | CNY | 31.51 | 31.85 | 29 | 29.23 | 29.23 | -2.68 (-8.40%) | 6,820,533 |
| 26 Oct 2022 | CNY | 31 | 32.4 | 30.54 | 31.91 | 31.91 | +0.75 (+2.41%) | 4,212,803 |
| 25 Oct 2022 | CNY | 31.42 | 31.78 | 30.17 | 31.16 | 31.16 | -0.18 (-0.57%) | 4,266,411 |
| 24 Oct 2022 | CNY | 32.07 | 33 | 31.31 | 31.34 | 31.34 | -0.24 (-0.76%) | 4,013,962 |
| 21 Oct 2022 | CNY | 32.55 | 32.99 | 31.5 | 31.58 | 31.58 | -1.14 (-3.48%) | 3,478,357 |
| 20 Oct 2022 | CNY | 32.48 | 33.5 | 31.64 | 32.72 | 32.72 | +0.07 (+0.21%) | 4,205,758 |
| 19 Oct 2022 | CNY | 33 | 33.86 | 32.58 | 32.65 | 32.65 | -0.34 (-1.03%) | 3,997,908 |
| 18 Oct 2022 | CNY | 33.9 | 34 | 32.67 | 32.99 | 32.99 | -0.76 (-2.25%) | 4,382,474 |
| 17 Oct 2022 | CNY | 33.22 | 34.21 | 32.52 | 33.75 | 33.75 | +0.24 (+0.72%) | 5,317,306 |
| 14 Oct 2022 | CNY | 33.33 | 33.99 | 32.19 | 33.51 | 33.51 | +0.51 (+1.55%) | 4,809,770 |
