| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 31.38 | 31.38 | 29 | 29.7 | 29.7 | -1.27 (-4.10%) | 1,441,714 |
| 22 Nov 2022 | CNY | 31.59 | 32 | 30.8 | 30.97 | 30.97 | -0.68 (-2.15%) | 1,044,217 |
| 21 Nov 2022 | CNY | 31.52 | 31.87 | 31.2 | 31.65 | 31.65 | +0.26 (+0.83%) | 766,173 |
| 18 Nov 2022 | CNY | 32.7 | 32.7 | 31.31 | 31.39 | 31.39 | -1.34 (-4.09%) | 1,566,468 |
| 17 Nov 2022 | CNY | 32.2 | 32.75 | 31.6 | 32.73 | 32.73 | +0.93 (+2.92%) | 2,085,448 |
| 16 Nov 2022 | CNY | 31.38 | 32.27 | 31.1 | 31.8 | 31.8 | +0.58 (+1.86%) | 1,438,831 |
| 15 Nov 2022 | CNY | 30.38 | 31.74 | 30.3 | 31.22 | 31.22 | +0.58 (+1.89%) | 1,302,300 |
| 14 Nov 2022 | CNY | 30.19 | 30.65 | 29.88 | 30.64 | 30.64 | +0.5 (+1.66%) | 814,889 |
| 11 Nov 2022 | CNY | 30.9 | 31.45 | 30.04 | 30.14 | 30.14 | -0.33 (-1.08%) | 1,355,627 |
| 10 Nov 2022 | CNY | 30.43 | 30.86 | 30.2 | 30.47 | 30.47 | +0.04 (+0.13%) | 1,024,699 |
| 9 Nov 2022 | CNY | 31 | 31 | 30.16 | 30.43 | 30.43 | -0.47 (-1.52%) | 729,662 |
| 8 Nov 2022 | CNY | 30.64 | 30.9 | 29.87 | 30.9 | 30.9 | +0.25 (+0.82%) | 993,000 |
| 7 Nov 2022 | CNY | 30.5 | 31 | 30.42 | 30.65 | 30.65 | +0.11 (+0.36%) | 853,405 |
| 4 Nov 2022 | CNY | 30.69 | 31 | 30.3 | 30.54 | 30.54 | -0.1 (-0.33%) | 934,400 |
| 3 Nov 2022 | CNY | 31.27 | 31.39 | 30.45 | 30.64 | 30.64 | -0.56 (-1.79%) | 1,104,112 |
| 2 Nov 2022 | CNY | 30.8 | 31.8 | 30.35 | 31.2 | 31.2 | +0.24 (+0.78%) | 2,089,639 |
| 1 Nov 2022 | CNY | 31.1 | 31.37 | 30.33 | 30.96 | 30.96 | -0.2 (-0.64%) | 1,704,109 |
| 31 Oct 2022 | CNY | 30.2 | 32.23 | 30.1 | 31.16 | 31.16 | +1.68 (+5.70%) | 2,614,685 |
| 28 Oct 2022 | CNY | 29.5 | 30.37 | 29.15 | 29.48 | 29.48 | -0.15 (-0.51%) | 1,057,086 |
| 27 Oct 2022 | CNY | 30.18 | 30.4 | 29.57 | 29.63 | 29.63 | -0.14 (-0.47%) | 868,702 |
| 26 Oct 2022 | CNY | 28.5 | 30.14 | 28.46 | 29.77 | 29.77 | +1.39 (+4.90%) | 1,289,762 |
| 25 Oct 2022 | CNY | 28.93 | 29.37 | 28.33 | 28.38 | 28.38 | -0.62 (-2.14%) | 791,502 |
| 24 Oct 2022 | CNY | 29.98 | 29.98 | 28.8 | 29 | 29 | -0.2 (-0.68%) | 1,192,962 |
| 21 Oct 2022 | CNY | 28.8 | 29.48 | 28.4 | 29.2 | 29.2 | +0.4 (+1.39%) | 1,036,442 |
| 20 Oct 2022 | CNY | 28.62 | 29.61 | 28.5 | 28.8 | 28.8 | 0.0 (0.0%) | 1,013,275 |
| 19 Oct 2022 | CNY | 28.44 | 29.19 | 28.3 | 28.8 | 28.8 | +0.02 (+0.07%) | 951,885 |
| 18 Oct 2022 | CNY | 27.87 | 29.54 | 27.75 | 28.78 | 28.78 | +0.91 (+3.27%) | 1,426,262 |
| 17 Oct 2022 | CNY | 27.36 | 28.36 | 27 | 27.87 | 27.87 | +0.63 (+2.31%) | 805,170 |
| 14 Oct 2022 | CNY | 26.68 | 27.48 | 26.68 | 27.24 | 27.24 | +0.51 (+1.91%) | 835,408 |
| 13 Oct 2022 | CNY | 26.01 | 27.24 | 25.81 | 26.73 | 26.73 | +0.51 (+1.95%) | 955,300 |
