| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 30.45 | 30.45 | 29.22 | 29.51 | 29.51 | -0.84 (-2.77%) | 1,212,065 |
| 21 Nov 2022 | CNY | 29.9 | 30.51 | 29.74 | 30.35 | 30.35 | +0.19 (+0.63%) | 789,346 |
| 18 Nov 2022 | CNY | 30.99 | 31.07 | 30.12 | 30.16 | 30.16 | -0.46 (-1.50%) | 861,463 |
| 17 Nov 2022 | CNY | 31.2 | 31.2 | 30.15 | 30.62 | 30.62 | -0.46 (-1.48%) | 944,072 |
| 16 Nov 2022 | CNY | 31.91 | 31.94 | 31.02 | 31.08 | 31.08 | -0.84 (-2.63%) | 1,184,054 |
| 15 Nov 2022 | CNY | 30.85 | 31.94 | 30.85 | 31.92 | 31.92 | +1.01 (+3.27%) | 1,215,128 |
| 14 Nov 2022 | CNY | 31.41 | 31.62 | 30.75 | 30.91 | 30.91 | -0.35 (-1.12%) | 882,920 |
| 11 Nov 2022 | CNY | 32 | 32.38 | 31.2 | 31.26 | 31.26 | -0.23 (-0.73%) | 1,231,753 |
| 10 Nov 2022 | CNY | 32.08 | 32.28 | 31.21 | 31.49 | 31.49 | -0.58 (-1.81%) | 1,156,672 |
| 9 Nov 2022 | CNY | 32.74 | 32.77 | 32.04 | 32.07 | 32.07 | -0.72 (-2.20%) | 1,393,921 |
| 8 Nov 2022 | CNY | 32.8 | 33.19 | 32.1 | 32.79 | 32.79 | +0.33 (+1.02%) | 1,812,609 |
| 7 Nov 2022 | CNY | 33.09 | 33.18 | 32.22 | 32.46 | 32.46 | -0.6 (-1.81%) | 1,672,650 |
| 4 Nov 2022 | CNY | 33.72 | 33.73 | 32.5 | 33.06 | 33.06 | -0.33 (-0.99%) | 2,334,661 |
| 3 Nov 2022 | CNY | 31.27 | 33.89 | 31.27 | 33.39 | 33.39 | +1.87 (+5.93%) | 3,182,035 |
| 2 Nov 2022 | CNY | 31.49 | 31.79 | 31.26 | 31.52 | 31.52 | +0.02 (+0.06%) | 1,192,652 |
| 1 Nov 2022 | CNY | 30.52 | 31.69 | 30.29 | 31.5 | 31.5 | +0.98 (+3.21%) | 1,189,735 |
| 31 Oct 2022 | CNY | 29.59 | 30.89 | 29.59 | 30.52 | 30.52 | +1.11 (+3.77%) | 1,259,043 |
| 28 Oct 2022 | CNY | 30.21 | 30.98 | 29.28 | 29.41 | 29.41 | -1.77 (-5.68%) | 1,857,738 |
| 27 Oct 2022 | CNY | 32.12 | 32.94 | 31.15 | 31.18 | 31.18 | -1.27 (-3.91%) | 2,442,406 |
| 26 Oct 2022 | CNY | 32.65 | 32.78 | 31.82 | 32.45 | 32.45 | -0.44 (-1.34%) | 2,621,761 |
| 25 Oct 2022 | CNY | 31.69 | 33 | 30.9 | 32.89 | 32.89 | +1.19 (+3.75%) | 2,989,097 |
| 24 Oct 2022 | CNY | 31.81 | 32.94 | 31.55 | 31.7 | 31.7 | -0.14 (-0.44%) | 2,494,332 |
| 21 Oct 2022 | CNY | 30.88 | 33 | 30.8 | 31.84 | 31.84 | +1.04 (+3.38%) | 3,025,020 |
| 20 Oct 2022 | CNY | 31.29 | 31.29 | 30.43 | 30.8 | 30.8 | -0.3 (-0.96%) | 1,290,176 |
| 19 Oct 2022 | CNY | 30.96 | 31.79 | 30.58 | 31.1 | 31.1 | +0.02 (+0.06%) | 2,034,952 |
| 18 Oct 2022 | CNY | 31.95 | 31.95 | 30.8 | 31.08 | 31.08 | -0.87 (-2.72%) | 2,091,398 |
| 17 Oct 2022 | CNY | 29.95 | 31.95 | 29.38 | 31.95 | 31.95 | +1.88 (+6.25%) | 2,297,013 |
| 14 Oct 2022 | CNY | 29.21 | 30.47 | 28.92 | 30.07 | 30.07 | +1.1 (+3.80%) | 1,657,615 |
| 13 Oct 2022 | CNY | 28.48 | 29.42 | 28.32 | 28.97 | 28.97 | +0.02 (+0.07%) | 1,088,759 |
| 12 Oct 2022 | CNY | 27.63 | 28.97 | 27.02 | 28.95 | 28.95 | +1.55 (+5.66%) | 1,377,398 |
