| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | CNY | 29.64 | 29.64 | 29.08 | 29.4 | 29.4 | +0.15 (+0.51%) | 384,004 |
| 1 Dec 2022 | CNY | 29.91 | 29.91 | 29.18 | 29.25 | 29.25 | -0.11 (-0.37%) | 587,528 |
| 30 Nov 2022 | CNY | 29.08 | 29.48 | 28.8 | 29.36 | 29.36 | +0.44 (+1.52%) | 542,997 |
| 29 Nov 2022 | CNY | 28.31 | 29.02 | 28.31 | 28.92 | 28.92 | +0.47 (+1.65%) | 347,170 |
| 28 Nov 2022 | CNY | 28.49 | 28.99 | 28.37 | 28.45 | 28.45 | -0.35 (-1.22%) | 380,100 |
| 25 Nov 2022 | CNY | 29.87 | 29.87 | 28.71 | 28.8 | 28.8 | -0.83 (-2.80%) | 472,930 |
| 24 Nov 2022 | CNY | 29.31 | 29.8 | 29.2 | 29.63 | 29.63 | +0.32 (+1.09%) | 448,994 |
| 23 Nov 2022 | CNY | 29.66 | 30.2 | 28.51 | 29.31 | 29.31 | -0.35 (-1.18%) | 994,046 |
| 22 Nov 2022 | CNY | 30.59 | 30.8 | 29.58 | 29.66 | 29.66 | -1.1 (-3.58%) | 1,066,219 |
| 21 Nov 2022 | CNY | 30.2 | 30.8 | 29.7 | 30.76 | 30.76 | +0.5 (+1.65%) | 787,568 |
| 18 Nov 2022 | CNY | 31.63 | 31.63 | 30.21 | 30.26 | 30.26 | -1.38 (-4.36%) | 1,205,647 |
| 17 Nov 2022 | CNY | 31.22 | 31.83 | 31 | 31.64 | 31.64 | +0.33 (+1.05%) | 1,118,847 |
| 16 Nov 2022 | CNY | 30.95 | 31.49 | 30.9 | 31.31 | 31.31 | +0.14 (+0.45%) | 916,012 |
| 15 Nov 2022 | CNY | 30.31 | 31.19 | 29.81 | 31.17 | 31.17 | +0.84 (+2.77%) | 898,598 |
| 14 Nov 2022 | CNY | 30.1 | 30.87 | 30.05 | 30.33 | 30.33 | -0.12 (-0.39%) | 552,349 |
| 11 Nov 2022 | CNY | 31.42 | 31.49 | 30.35 | 30.45 | 30.45 | -0.41 (-1.33%) | 764,586 |
| 10 Nov 2022 | CNY | 30.79 | 31.29 | 30.47 | 30.86 | 30.86 | -0.13 (-0.42%) | 698,687 |
| 9 Nov 2022 | CNY | 31.19 | 31.58 | 30.85 | 30.99 | 30.99 | -0.4 (-1.27%) | 671,781 |
| 8 Nov 2022 | CNY | 31.5 | 31.56 | 30.86 | 31.39 | 31.39 | -0.01 (-0.03%) | 759,638 |
| 7 Nov 2022 | CNY | 32.3 | 32.55 | 30.99 | 31.4 | 31.4 | -0.87 (-2.70%) | 1,647,307 |
| 4 Nov 2022 | CNY | 32.7 | 32.9 | 31.58 | 32.27 | 32.27 | -0.05 (-0.15%) | 1,414,354 |
| 3 Nov 2022 | CNY | 31.2 | 32.6 | 30.98 | 32.32 | 32.32 | +1.35 (+4.36%) | 1,630,506 |
| 2 Nov 2022 | CNY | 31.06 | 31.45 | 30.62 | 30.97 | 30.97 | -0.47 (-1.49%) | 1,555,192 |
| 1 Nov 2022 | CNY | 31.81 | 31.81 | 30.51 | 31.44 | 31.44 | -0.36 (-1.13%) | 1,550,535 |
| 31 Oct 2022 | CNY | 28.54 | 31.81 | 28.53 | 31.8 | 31.8 | +2.49 (+8.50%) | 2,383,353 |
| 28 Oct 2022 | CNY | 28.9 | 31.58 | 28.9 | 29.31 | 29.31 | +1 (+3.53%) | 2,479,025 |
| 27 Oct 2022 | CNY | 28.28 | 28.82 | 28.28 | 28.31 | 28.31 | +0.03 (+0.11%) | 404,011 |
| 26 Oct 2022 | CNY | 27.7 | 28.56 | 26.2 | 28.28 | 28.28 | +0.85 (+3.10%) | 555,052 |
| 25 Oct 2022 | CNY | 27.7 | 27.7 | 26.38 | 27.43 | 27.43 | -0.03 (-0.11%) | 478,496 |
| 24 Oct 2022 | CNY | 27.82 | 28.27 | 27.23 | 27.46 | 27.46 | -0.12 (-0.44%) | 357,200 |
