| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 25.13 | 25.13 | 24.17 | 24.22 | 24.22 | -0.7 (-2.81%) | 1,958,494 |
| 17 Nov 2022 | CNY | 24.85 | 25.17 | 24.46 | 24.92 | 24.92 | -0.19 (-0.76%) | 1,826,541 |
| 16 Nov 2022 | CNY | 24.6 | 25.39 | 24.31 | 25.11 | 25.11 | +0.34 (+1.37%) | 2,757,095 |
| 15 Nov 2022 | CNY | 24.24 | 25.34 | 24.24 | 24.77 | 24.77 | +0.32 (+1.31%) | 2,217,732 |
| 14 Nov 2022 | CNY | 24.95 | 24.95 | 24.11 | 24.45 | 24.45 | -0.15 (-0.61%) | 1,678,156 |
| 11 Nov 2022 | CNY | 25.54 | 25.58 | 24.49 | 24.6 | 24.6 | -0.33 (-1.32%) | 2,288,246 |
| 10 Nov 2022 | CNY | 25.48 | 25.78 | 24.9 | 24.93 | 24.93 | -0.86 (-3.33%) | 3,204,815 |
| 9 Nov 2022 | CNY | 25.54 | 26.3 | 25.3 | 25.79 | 25.79 | +0.31 (+1.22%) | 3,914,573 |
| 8 Nov 2022 | CNY | 26.13 | 26.24 | 25.4 | 25.48 | 25.48 | -1.32 (-4.93%) | 4,576,340 |
| 7 Nov 2022 | CNY | 26.21 | 27.99 | 25.55 | 26.8 | 26.8 | +0.51 (+1.94%) | 8,616,355 |
| 4 Nov 2022 | CNY | 22.4 | 26.29 | 22.36 | 26.29 | 26.29 | +4.38 (+19.99%) | 6,130,195 |
| 3 Nov 2022 | CNY | 21.95 | 22.2 | 21.55 | 21.91 | 21.91 | -0.04 (-0.18%) | 502,488 |
| 2 Nov 2022 | CNY | 21.61 | 22.08 | 21.16 | 21.95 | 21.95 | +0.34 (+1.57%) | 652,296 |
| 1 Nov 2022 | CNY | 21.22 | 21.64 | 21 | 21.61 | 21.61 | +0.68 (+3.25%) | 499,669 |
| 31 Oct 2022 | CNY | 20.65 | 21.1 | 20.35 | 20.93 | 20.93 | +0.44 (+2.15%) | 712,443 |
| 28 Oct 2022 | CNY | 21.35 | 21.9 | 20.41 | 20.49 | 20.49 | -1.14 (-5.27%) | 823,269 |
| 27 Oct 2022 | CNY | 22 | 22.44 | 21.6 | 21.63 | 21.63 | -0.15 (-0.69%) | 621,812 |
| 26 Oct 2022 | CNY | 21.08 | 21.9 | 21.08 | 21.78 | 21.78 | +0.7 (+3.32%) | 796,037 |
| 25 Oct 2022 | CNY | 21.29 | 21.56 | 20.73 | 21.08 | 21.08 | -0.6 (-2.77%) | 1,026,476 |
| 24 Oct 2022 | CNY | 22.8 | 22.8 | 21.68 | 21.68 | 21.68 | -0.62 (-2.78%) | 649,500 |
| 21 Oct 2022 | CNY | 22.48 | 22.71 | 22.21 | 22.3 | 22.3 | -0.18 (-0.80%) | 579,576 |
| 20 Oct 2022 | CNY | 22.69 | 22.85 | 22.38 | 22.48 | 22.48 | -0.28 (-1.23%) | 893,725 |
| 19 Oct 2022 | CNY | 23.11 | 23.11 | 22.55 | 22.76 | 22.76 | -0.58 (-2.49%) | 1,045,131 |
| 18 Oct 2022 | CNY | 22.85 | 23.48 | 22.55 | 23.34 | 23.34 | +0.75 (+3.32%) | 1,690,130 |
| 17 Oct 2022 | CNY | 22.02 | 22.68 | 21.82 | 22.59 | 22.59 | +0.54 (+2.45%) | 840,023 |
| 14 Oct 2022 | CNY | 21.7 | 22.1 | 21.62 | 22.05 | 22.05 | +0.45 (+2.08%) | 788,032 |
| 13 Oct 2022 | CNY | 21.25 | 21.88 | 21.02 | 21.6 | 21.6 | +0.32 (+1.50%) | 789,916 |
| 12 Oct 2022 | CNY | 20.72 | 21.3 | 20.32 | 21.28 | 21.28 | +0.56 (+2.70%) | 577,268 |
| 11 Oct 2022 | CNY | 20.6 | 21 | 20.3 | 20.72 | 20.72 | +0.04 (+0.19%) | 483,452 |
| 10 Oct 2022 | CNY | 21.23 | 21.45 | 20.57 | 20.68 | 20.68 | -19.145 (-48.07%) | 703,875 |
