| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 23.83 | 23.84 | 22.91 | 23.34 | 23.34 | -0.47 (-1.97%) | 922,802 |
| 22 Nov 2022 | CNY | 23.81 | 24.17 | 23.59 | 23.81 | 23.81 | +0.01 (+0.04%) | 1,073,257 |
| 21 Nov 2022 | CNY | 23.99 | 23.99 | 23.26 | 23.8 | 23.8 | -0.23 (-0.96%) | 1,208,705 |
| 18 Nov 2022 | CNY | 23.35 | 24.67 | 23.26 | 24.03 | 24.03 | +0.7 (+3.00%) | 2,366,176 |
| 17 Nov 2022 | CNY | 22.95 | 23.76 | 22.9 | 23.33 | 23.33 | +0.39 (+1.70%) | 1,193,229 |
| 16 Nov 2022 | CNY | 22.52 | 23.5 | 22.47 | 22.94 | 22.94 | +0.48 (+2.14%) | 1,347,231 |
| 15 Nov 2022 | CNY | 22.15 | 22.52 | 22.02 | 22.46 | 22.46 | +0.09 (+0.40%) | 719,915 |
| 14 Nov 2022 | CNY | 22.16 | 22.45 | 17.83 | 22.37 | 22.37 | +0.31 (+1.41%) | 1,079,909 |
| 11 Nov 2022 | CNY | 22.4 | 22.47 | 22.01 | 22.06 | 22.06 | +0.05 (+0.23%) | 707,486 |
| 10 Nov 2022 | CNY | 22.14 | 22.26 | 21.88 | 22.01 | 22.01 | -0.16 (-0.72%) | 382,500 |
| 9 Nov 2022 | CNY | 22.4 | 22.59 | 22.08 | 22.17 | 22.17 | -0.51 (-2.25%) | 609,165 |
| 8 Nov 2022 | CNY | 22.26 | 22.68 | 21.9 | 22.68 | 22.68 | +0.44 (+1.98%) | 370,110 |
| 7 Nov 2022 | CNY | 22.28 | 22.43 | 21.94 | 22.24 | 22.24 | -0.04 (-0.18%) | 657,311 |
| 4 Nov 2022 | CNY | 21.95 | 22.7 | 21.93 | 22.28 | 22.28 | +0.23 (+1.04%) | 924,457 |
| 3 Nov 2022 | CNY | 21.53 | 22.25 | 21.52 | 22.05 | 22.05 | +0.25 (+1.15%) | 748,979 |
| 2 Nov 2022 | CNY | 21.79 | 22.05 | 21.7 | 21.8 | 21.8 | -0.01 (-0.05%) | 465,638 |
| 1 Nov 2022 | CNY | 21.63 | 21.9 | 21.49 | 21.81 | 21.81 | +0.18 (+0.83%) | 378,200 |
| 31 Oct 2022 | CNY | 20.69 | 21.81 | 20.69 | 21.63 | 21.63 | +0.93 (+4.49%) | 586,370 |
| 28 Oct 2022 | CNY | 21.94 | 22.07 | 20.7 | 20.7 | 20.7 | -1.34 (-6.08%) | 783,951 |
| 27 Oct 2022 | CNY | 21.8 | 22.28 | 21.8 | 22.04 | 22.04 | +0.06 (+0.27%) | 818,095 |
| 26 Oct 2022 | CNY | 22.48 | 22.7 | 21.81 | 21.98 | 21.98 | +0.73 (+3.44%) | 1,194,067 |
| 25 Oct 2022 | CNY | 21.6 | 21.68 | 20.85 | 21.25 | 21.25 | -0.25 (-1.16%) | 524,465 |
| 24 Oct 2022 | CNY | 21.64 | 21.85 | 21.07 | 21.5 | 21.5 | +0.13 (+0.61%) | 402,244 |
| 21 Oct 2022 | CNY | 21.63 | 21.78 | 21.32 | 21.37 | 21.37 | -0.37 (-1.70%) | 385,700 |
| 20 Oct 2022 | CNY | 21.65 | 21.95 | 21.42 | 21.74 | 21.74 | +0.01 (+0.05%) | 212,000 |
| 19 Oct 2022 | CNY | 22.15 | 22.15 | 21.62 | 21.73 | 21.73 | -0.22 (-1.00%) | 256,300 |
| 18 Oct 2022 | CNY | 22.1 | 22.25 | 21.77 | 21.95 | 21.95 | -0.12 (-0.54%) | 297,145 |
| 17 Oct 2022 | CNY | 21.58 | 22.15 | 21.56 | 22.07 | 22.07 | +0.39 (+1.80%) | 442,092 |
| 14 Oct 2022 | CNY | 21.87 | 21.94 | 21.41 | 21.68 | 21.68 | -0.22 (-1.00%) | 695,340 |
| 13 Oct 2022 | CNY | 20.69 | 22.32 | 20.59 | 21.9 | 21.9 | +1.07 (+5.14%) | 868,221 |
