| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 29.51 | 29.88 | 28.75 | 28.78 | 28.78 | -0.52 (-1.77%) | 694,099 |
| 17 Nov 2022 | CNY | 28.5 | 29.64 | 28 | 29.3 | 29.3 | +0.49 (+1.70%) | 2,001,262 |
| 16 Nov 2022 | CNY | 28.22 | 28.97 | 27.3 | 28.81 | 28.81 | +1.18 (+4.27%) | 2,072,931 |
| 15 Nov 2022 | CNY | 27.79 | 28.16 | 26.99 | 27.63 | 27.63 | +0.23 (+0.84%) | 1,113,079 |
| 14 Nov 2022 | CNY | 28.11 | 28.68 | 27 | 27.4 | 27.4 | -0.49 (-1.76%) | 1,745,963 |
| 11 Nov 2022 | CNY | 27.59 | 27.95 | 26.9 | 27.89 | 27.89 | +0.6 (+2.20%) | 1,280,038 |
| 10 Nov 2022 | CNY | 27.28 | 27.55 | 26.81 | 27.29 | 27.29 | -0.01 (-0.04%) | 581,667 |
| 9 Nov 2022 | CNY | 27 | 27.37 | 26.71 | 27.3 | 27.3 | +0.41 (+1.52%) | 452,953 |
| 8 Nov 2022 | CNY | 26.79 | 26.98 | 26.64 | 26.89 | 26.89 | +0.06 (+0.22%) | 300,738 |
| 7 Nov 2022 | CNY | 26.83 | 27.13 | 26.51 | 26.83 | 26.83 | 0.0 (0.0%) | 740,100 |
| 4 Nov 2022 | CNY | 26.73 | 27.16 | 26.68 | 26.83 | 26.83 | +0.03 (+0.11%) | 734,345 |
| 3 Nov 2022 | CNY | 26.5 | 27.68 | 26.47 | 26.8 | 26.8 | 0.0 (0.0%) | 1,009,597 |
| 2 Nov 2022 | CNY | 25.65 | 27.26 | 25.28 | 26.8 | 26.8 | +1.15 (+4.48%) | 1,738,210 |
| 1 Nov 2022 | CNY | 24.34 | 25.67 | 23.85 | 25.65 | 25.65 | +1.66 (+6.92%) | 1,146,338 |
| 31 Oct 2022 | CNY | 23.59 | 24.12 | 23.59 | 23.99 | 23.99 | +0.4 (+1.70%) | 418,048 |
| 28 Oct 2022 | CNY | 23.78 | 23.98 | 23.22 | 23.59 | 23.59 | -0.14 (-0.59%) | 819,964 |
| 27 Oct 2022 | CNY | 24 | 24.5 | 23.53 | 23.73 | 23.73 | +0.11 (+0.47%) | 593,454 |
| 26 Oct 2022 | CNY | 24 | 24 | 22.73 | 23.62 | 23.62 | +0.14 (+0.60%) | 344,024 |
| 25 Oct 2022 | CNY | 23.68 | 23.68 | 22.55 | 23.48 | 23.48 | +0.18 (+0.77%) | 431,850 |
| 24 Oct 2022 | CNY | 23.45 | 23.97 | 23.16 | 23.3 | 23.3 | -0.2 (-0.85%) | 455,042 |
| 21 Oct 2022 | CNY | 22.5 | 23.83 | 22.5 | 23.5 | 23.5 | +0.8 (+3.52%) | 624,323 |
| 20 Oct 2022 | CNY | 23.09 | 23.26 | 22.51 | 22.7 | 22.7 | -0.41 (-1.77%) | 289,723 |
| 19 Oct 2022 | CNY | 23.8 | 24.6 | 23.03 | 23.11 | 23.11 | -0.68 (-2.86%) | 506,037 |
| 18 Oct 2022 | CNY | 23.33 | 23.79 | 23.18 | 23.79 | 23.79 | +0.46 (+1.97%) | 486,817 |
| 17 Oct 2022 | CNY | 23.13 | 23.53 | 23.13 | 23.33 | 23.33 | +0.02 (+0.09%) | 308,153 |
| 14 Oct 2022 | CNY | 23.4 | 23.7 | 23.3 | 23.31 | 23.31 | -0.08 (-0.34%) | 365,880 |
| 13 Oct 2022 | CNY | 23.03 | 23.59 | 23.03 | 23.39 | 23.39 | +0.07 (+0.30%) | 308,544 |
| 12 Oct 2022 | CNY | 21.89 | 23.39 | 21.89 | 23.32 | 23.32 | +1.22 (+5.52%) | 499,372 |
| 11 Oct 2022 | CNY | 21.24 | 22.17 | 21.04 | 22.1 | 22.1 | +0.82 (+3.85%) | 339,254 |
| 10 Oct 2022 | CNY | 21.96 | 22 | 21.13 | 21.28 | 21.28 | -0.67 (-3.05%) | 455,620 |
