| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 27.93 | 29.28 | 27.6 | 29.04 | 29.04 | +1.06 (+3.79%) | 4,144,158 |
| 14 Nov 2022 | CNY | 27.98 | 28.12 | 27.3 | 27.98 | 27.98 | +0.28 (+1.01%) | 2,012,985 |
| 11 Nov 2022 | CNY | 28.51 | 28.68 | 27.68 | 27.7 | 27.7 | -0.14 (-0.50%) | 3,231,433 |
| 10 Nov 2022 | CNY | 28.81 | 28.82 | 27.8 | 27.84 | 27.84 | -1.09 (-3.77%) | 4,103,907 |
| 9 Nov 2022 | CNY | 29.33 | 29.5 | 28.76 | 28.93 | 28.93 | -1.14 (-3.79%) | 5,443,658 |
| 8 Nov 2022 | CNY | 28.85 | 30.98 | 28.85 | 30.07 | 30.07 | +1.75 (+6.18%) | 8,720,965 |
| 7 Nov 2022 | CNY | 27.98 | 28.38 | 27.71 | 28.32 | 28.32 | +0.23 (+0.82%) | 3,506,666 |
| 4 Nov 2022 | CNY | 27.88 | 28.34 | 27.68 | 28.09 | 28.09 | -0.17 (-0.60%) | 4,589,292 |
| 3 Nov 2022 | CNY | 27.34 | 29.09 | 26.9 | 28.26 | 28.26 | +0.92 (+3.37%) | 6,135,632 |
| 2 Nov 2022 | CNY | 26.96 | 27.51 | 26.67 | 27.34 | 27.34 | +0.65 (+2.44%) | 3,377,745 |
| 1 Nov 2022 | CNY | 26.03 | 26.74 | 25.91 | 26.69 | 26.69 | +0.67 (+2.57%) | 2,154,633 |
| 31 Oct 2022 | CNY | 25.13 | 26.43 | 25.13 | 26.02 | 26.02 | +0.66 (+2.60%) | 2,247,230 |
| 28 Oct 2022 | CNY | 26.35 | 27.05 | 25.23 | 25.36 | 25.36 | -1.06 (-4.01%) | 3,102,065 |
| 27 Oct 2022 | CNY | 26.81 | 27.17 | 26.4 | 26.42 | 26.42 | -0.57 (-2.11%) | 2,791,908 |
| 26 Oct 2022 | CNY | 25.5 | 27.29 | 25.5 | 26.99 | 26.99 | +1.58 (+6.22%) | 3,815,389 |
| 25 Oct 2022 | CNY | 26.04 | 26.26 | 25.15 | 25.41 | 25.41 | -0.49 (-1.89%) | 1,524,610 |
| 24 Oct 2022 | CNY | 26.21 | 26.82 | 25.73 | 25.9 | 25.9 | -0.27 (-1.03%) | 1,646,228 |
| 21 Oct 2022 | CNY | 26.38 | 26.66 | 25.93 | 26.17 | 26.17 | -0.34 (-1.28%) | 1,771,531 |
| 20 Oct 2022 | CNY | 26.09 | 27.24 | 25.69 | 26.51 | 26.51 | +0.71 (+2.75%) | 3,099,992 |
| 19 Oct 2022 | CNY | 26.54 | 26.54 | 25.8 | 25.8 | 25.8 | -0.72 (-2.71%) | 1,785,382 |
| 18 Oct 2022 | CNY | 26.53 | 26.78 | 26 | 26.52 | 26.52 | +0.1 (+0.38%) | 2,274,610 |
| 17 Oct 2022 | CNY | 25.71 | 26.63 | 25.71 | 26.42 | 26.42 | +0.51 (+1.97%) | 2,048,998 |
| 14 Oct 2022 | CNY | 25.53 | 26.05 | 25.53 | 25.91 | 25.91 | +0.48 (+1.89%) | 2,293,164 |
| 13 Oct 2022 | CNY | 25.06 | 25.87 | 24.9 | 25.43 | 25.43 | +0.15 (+0.59%) | 2,563,727 |
| 12 Oct 2022 | CNY | 24.64 | 25.35 | 24.27 | 25.28 | 25.28 | +0.94 (+3.86%) | 2,620,525 |
| 11 Oct 2022 | CNY | 24.3 | 24.5 | 23.9 | 24.34 | 24.34 | +0.25 (+1.04%) | 1,367,757 |
| 10 Oct 2022 | CNY | 25.16 | 25.55 | 24 | 24.09 | 24.09 | +2.49 (+11.53%) | 1,818,932 |
| 7 Oct 2022 | CNY | 21.6 | 21.8 | 21.6 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 6 Oct 2022 | CNY | 22 | 22 | 21.6 | 21.6 | 21.6 | -0.2 (-0.92%) | 0 |
| 5 Oct 2022 | CNY | 22.4 | 22.6 | 21.8 | 21.8 | 21.8 | -0.6 (-2.68%) | 0 |
