| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 31.35 | 31.94 | 31.21 | 31.9 | 31.9 | +0.38 (+1.21%) | 472,115 |
| 16 Nov 2022 | CNY | 31.9 | 31.91 | 31.28 | 31.52 | 31.52 | -0.29 (-0.91%) | 321,000 |
| 15 Nov 2022 | CNY | 31.6 | 31.95 | 31.22 | 31.81 | 31.81 | +0.29 (+0.92%) | 479,426 |
| 14 Nov 2022 | CNY | 31.52 | 31.69 | 31.12 | 31.52 | 31.52 | +0.22 (+0.70%) | 422,541 |
| 11 Nov 2022 | CNY | 31.65 | 32.09 | 31.12 | 31.3 | 31.3 | +0.16 (+0.51%) | 423,815 |
| 10 Nov 2022 | CNY | 31.91 | 32.12 | 31.08 | 31.14 | 31.14 | -1.06 (-3.29%) | 560,100 |
| 9 Nov 2022 | CNY | 31.58 | 32.35 | 31.33 | 32.2 | 32.2 | +0.6 (+1.90%) | 537,368 |
| 8 Nov 2022 | CNY | 31.73 | 31.79 | 31.34 | 31.6 | 31.6 | -0.29 (-0.91%) | 333,300 |
| 7 Nov 2022 | CNY | 31.39 | 31.98 | 31.15 | 31.89 | 31.89 | +0.62 (+1.98%) | 585,200 |
| 4 Nov 2022 | CNY | 31.22 | 31.45 | 30.9 | 31.27 | 31.27 | +0.05 (+0.16%) | 351,100 |
| 3 Nov 2022 | CNY | 30.8 | 31.25 | 30.67 | 31.22 | 31.22 | +0.32 (+1.04%) | 400,200 |
| 2 Nov 2022 | CNY | 30.84 | 31.1 | 30.54 | 30.9 | 30.9 | +0.11 (+0.36%) | 438,600 |
| 1 Nov 2022 | CNY | 30.29 | 30.85 | 29.94 | 30.79 | 30.79 | +0.72 (+2.39%) | 451,200 |
| 31 Oct 2022 | CNY | 29.6 | 30.48 | 29.6 | 30.07 | 30.07 | +0.45 (+1.52%) | 464,700 |
| 28 Oct 2022 | CNY | 29.88 | 30.22 | 29.33 | 29.62 | 29.62 | -0.36 (-1.20%) | 683,244 |
| 27 Oct 2022 | CNY | 30.21 | 30.36 | 29.92 | 29.98 | 29.98 | -0.08 (-0.27%) | 532,044 |
| 26 Oct 2022 | CNY | 29.5 | 30.5 | 29.5 | 30.06 | 30.06 | +1.31 (+4.56%) | 899,131 |
| 25 Oct 2022 | CNY | 28.66 | 28.92 | 28.1 | 28.75 | 28.75 | 0.0 (0.0%) | 322,282 |
| 24 Oct 2022 | CNY | 28.96 | 29.38 | 28.62 | 28.75 | 28.75 | -0.21 (-0.73%) | 310,800 |
| 21 Oct 2022 | CNY | 28.8 | 29.2 | 28.51 | 28.96 | 28.96 | +0.02 (+0.07%) | 278,200 |
| 20 Oct 2022 | CNY | 28.9 | 29.25 | 28.43 | 28.94 | 28.94 | +0.04 (+0.14%) | 300,300 |
| 19 Oct 2022 | CNY | 29 | 29.34 | 28.89 | 28.9 | 28.9 | -0.17 (-0.58%) | 318,400 |
| 18 Oct 2022 | CNY | 29.01 | 29.41 | 28.81 | 29.07 | 29.07 | +0.01 (+0.03%) | 366,820 |
| 17 Oct 2022 | CNY | 28.12 | 29.15 | 28.12 | 29.06 | 29.06 | +0.6 (+2.11%) | 363,800 |
| 14 Oct 2022 | CNY | 28.06 | 28.47 | 27.96 | 28.46 | 28.46 | +0.61 (+2.19%) | 277,400 |
| 13 Oct 2022 | CNY | 27.42 | 28.12 | 27.42 | 27.85 | 27.85 | +0.21 (+0.76%) | 428,403 |
| 12 Oct 2022 | CNY | 26.8 | 27.64 | 26.52 | 27.64 | 27.64 | +0.92 (+3.44%) | 442,400 |
| 11 Oct 2022 | CNY | 26.69 | 26.94 | 26.44 | 26.72 | 26.72 | +0.03 (+0.11%) | 182,200 |
| 10 Oct 2022 | CNY | 27.52 | 27.88 | 26.48 | 26.69 | 26.69 | -4.4 (-14.15%) | 286,200 |
| 7 Oct 2022 | CNY | 31.24 | 31.34 | 31.09 | 31.09 | 31.09 | -0.63 (-1.99%) | 0 |
