| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 23.88 | 24.69 | 23.7 | 24.68 | 24.68 | +0.71 (+2.96%) | 2,884,024 |
| 14 Nov 2022 | CNY | 23.64 | 24.24 | 23.34 | 23.97 | 23.97 | +0.31 (+1.31%) | 1,634,354 |
| 11 Nov 2022 | CNY | 24.27 | 24.36 | 23.63 | 23.66 | 23.66 | -0.02 (-0.08%) | 2,246,209 |
| 10 Nov 2022 | CNY | 24.05 | 24.18 | 23.63 | 23.68 | 23.68 | -0.39 (-1.62%) | 1,552,056 |
| 9 Nov 2022 | CNY | 24.11 | 24.32 | 23.82 | 24.07 | 24.07 | 0.0 (0.0%) | 1,143,277 |
| 8 Nov 2022 | CNY | 24.22 | 24.4 | 23.9 | 24.07 | 24.07 | -0.23 (-0.95%) | 1,444,892 |
| 7 Nov 2022 | CNY | 24.35 | 24.63 | 24.1 | 24.3 | 24.3 | +0.01 (+0.04%) | 1,966,558 |
| 4 Nov 2022 | CNY | 24.21 | 24.5 | 24.11 | 24.29 | 24.29 | 0.0 (0.0%) | 2,448,325 |
| 3 Nov 2022 | CNY | 23.81 | 24.5 | 23.66 | 24.29 | 24.29 | +0.31 (+1.29%) | 2,610,304 |
| 2 Nov 2022 | CNY | 23.2 | 24.18 | 23.2 | 23.98 | 23.98 | +0.68 (+2.92%) | 2,671,826 |
| 1 Nov 2022 | CNY | 22.49 | 23.3 | 22.49 | 23.3 | 23.3 | +0.81 (+3.60%) | 2,067,178 |
| 31 Oct 2022 | CNY | 21.6 | 22.86 | 21.6 | 22.49 | 22.49 | +0.81 (+3.74%) | 2,137,083 |
| 28 Oct 2022 | CNY | 22.7 | 22.87 | 21.61 | 21.68 | 21.68 | -1.05 (-4.62%) | 2,324,054 |
| 27 Oct 2022 | CNY | 23.17 | 23.38 | 22.72 | 22.73 | 22.73 | -0.43 (-1.86%) | 1,974,799 |
| 26 Oct 2022 | CNY | 22.38 | 23.3 | 22.38 | 23.16 | 23.16 | +0.65 (+2.89%) | 2,076,358 |
| 25 Oct 2022 | CNY | 22.42 | 22.88 | 22.1 | 22.51 | 22.51 | -0.09 (-0.40%) | 1,509,094 |
| 24 Oct 2022 | CNY | 23 | 23.47 | 22.35 | 22.6 | 22.6 | -0.19 (-0.83%) | 1,673,626 |
| 21 Oct 2022 | CNY | 22.83 | 23.07 | 22.52 | 22.79 | 22.79 | -0.09 (-0.39%) | 1,388,512 |
| 20 Oct 2022 | CNY | 22.69 | 23.3 | 22.29 | 22.88 | 22.88 | +0.17 (+0.75%) | 2,093,991 |
| 19 Oct 2022 | CNY | 22.9 | 23.1 | 22.66 | 22.71 | 22.71 | -0.25 (-1.09%) | 1,409,650 |
| 18 Oct 2022 | CNY | 23.08 | 23.33 | 22.75 | 22.96 | 22.96 | -0.1 (-0.43%) | 1,771,841 |
| 17 Oct 2022 | CNY | 22.51 | 23.18 | 22.39 | 23.06 | 23.06 | +0.35 (+1.54%) | 1,671,654 |
| 14 Oct 2022 | CNY | 22.38 | 22.78 | 22.2 | 22.71 | 22.71 | +0.65 (+2.95%) | 2,303,851 |
| 13 Oct 2022 | CNY | 21.75 | 22.49 | 21.51 | 22.06 | 22.06 | +0.26 (+1.19%) | 1,985,216 |
| 12 Oct 2022 | CNY | 21.09 | 21.84 | 20.85 | 21.8 | 21.8 | +0.71 (+3.37%) | 1,706,077 |
| 11 Oct 2022 | CNY | 20.89 | 21.3 | 20.8 | 21.09 | 21.09 | +0.21 (+1.01%) | 1,144,432 |
| 10 Oct 2022 | CNY | 21.31 | 21.53 | 20.79 | 20.88 | 20.88 | -0.36 (-1.69%) | 1,621,940 |
| 30 Sep 2022 | CNY | 21.99 | 22.13 | 21.24 | 21.24 | 21.24 | -0.78 (-3.54%) | 2,072,550 |
| 29 Sep 2022 | CNY | 22.38 | 22.46 | 21.96 | 22.02 | 22.02 | -0.08 (-0.36%) | 1,313,931 |
| 28 Sep 2022 | CNY | 23.2 | 23.2 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 2,163,436 |
