| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 28.49 | 28.49 | 27.78 | 27.96 | 27.96 | -0.54 (-1.89%) | 1,046,485 |
| 22 Nov 2022 | CNY | 28.03 | 28.97 | 27.9 | 28.5 | 28.5 | +0.46 (+1.64%) | 1,569,408 |
| 21 Nov 2022 | CNY | 28.1 | 28.46 | 27.6 | 28.04 | 28.04 | -0.32 (-1.13%) | 694,103 |
| 18 Nov 2022 | CNY | 28.5 | 28.95 | 28.27 | 28.36 | 28.36 | -0.15 (-0.53%) | 1,191,362 |
| 17 Nov 2022 | CNY | 29.4 | 29.4 | 28.06 | 28.51 | 28.51 | +0.39 (+1.39%) | 1,274,370 |
| 16 Nov 2022 | CNY | 27.8 | 28.3 | 27.78 | 28.12 | 28.12 | +0.2 (+0.72%) | 935,400 |
| 15 Nov 2022 | CNY | 27.4 | 27.98 | 27.4 | 27.92 | 27.92 | +0.51 (+1.86%) | 830,186 |
| 14 Nov 2022 | CNY | 27.8 | 27.94 | 27.3 | 27.41 | 27.41 | -0.39 (-1.40%) | 869,399 |
| 11 Nov 2022 | CNY | 28.02 | 28.48 | 27.77 | 27.8 | 27.8 | +0.02 (+0.07%) | 1,272,789 |
| 10 Nov 2022 | CNY | 27.5 | 28.15 | 27.43 | 27.78 | 27.78 | +0.22 (+0.80%) | 941,204 |
| 9 Nov 2022 | CNY | 27.95 | 28.01 | 27.55 | 27.56 | 27.56 | -0.44 (-1.57%) | 741,134 |
| 8 Nov 2022 | CNY | 27.72 | 28.06 | 27.36 | 28 | 28 | +0.28 (+1.01%) | 1,163,457 |
| 7 Nov 2022 | CNY | 27.75 | 27.93 | 27.5 | 27.72 | 27.72 | -0.13 (-0.47%) | 940,454 |
| 4 Nov 2022 | CNY | 27.68 | 27.94 | 27.5 | 27.85 | 27.85 | +0.17 (+0.61%) | 1,089,050 |
| 3 Nov 2022 | CNY | 27.6 | 27.77 | 27.22 | 27.68 | 27.68 | -0.25 (-0.90%) | 1,211,524 |
| 2 Nov 2022 | CNY | 27.26 | 28.24 | 27.05 | 27.93 | 27.93 | +0.67 (+2.46%) | 1,727,630 |
| 1 Nov 2022 | CNY | 27.02 | 27.36 | 26.9 | 27.26 | 27.26 | +0.3 (+1.11%) | 1,045,147 |
| 31 Oct 2022 | CNY | 26 | 27.2 | 25.85 | 26.96 | 26.96 | +1.09 (+4.21%) | 1,071,771 |
| 28 Oct 2022 | CNY | 26.9 | 26.94 | 25.81 | 25.87 | 25.87 | -1.19 (-4.40%) | 842,646 |
| 27 Oct 2022 | CNY | 26.86 | 27.5 | 26.83 | 27.06 | 27.06 | +0.11 (+0.41%) | 965,070 |
| 26 Oct 2022 | CNY | 25.86 | 27.21 | 25.86 | 26.95 | 26.95 | +0.97 (+3.73%) | 1,093,967 |
| 25 Oct 2022 | CNY | 26.03 | 26.2 | 25.3 | 25.98 | 25.98 | -0.05 (-0.19%) | 614,600 |
| 24 Oct 2022 | CNY | 26.41 | 26.8 | 25.82 | 26.03 | 26.03 | -0.37 (-1.40%) | 726,403 |
| 21 Oct 2022 | CNY | 26.54 | 27.05 | 26.36 | 26.4 | 26.4 | -0.33 (-1.23%) | 606,485 |
| 20 Oct 2022 | CNY | 26.13 | 27.07 | 25.91 | 26.73 | 26.73 | +0.6 (+2.30%) | 1,104,345 |
| 19 Oct 2022 | CNY | 26.62 | 26.7 | 26.12 | 26.13 | 26.13 | -0.48 (-1.80%) | 543,728 |
| 18 Oct 2022 | CNY | 26.71 | 26.83 | 26.48 | 26.61 | 26.61 | -0.15 (-0.56%) | 651,303 |
| 17 Oct 2022 | CNY | 26.19 | 26.86 | 26.16 | 26.76 | 26.76 | +0.41 (+1.56%) | 796,773 |
| 14 Oct 2022 | CNY | 26.3 | 26.56 | 26.16 | 26.35 | 26.35 | +0.28 (+1.07%) | 803,500 |
| 13 Oct 2022 | CNY | 25.8 | 26.45 | 25.59 | 26.07 | 26.07 | +0.3 (+1.16%) | 1,018,068 |
