| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 31.08 | 31.32 | 30.68 | 30.83 | 30.83 | -0.27 (-0.87%) | 347,829 |
| 21 Nov 2022 | CNY | 31.11 | 31.2 | 30.91 | 31.1 | 31.1 | -0.07 (-0.22%) | 272,045 |
| 18 Nov 2022 | CNY | 31.71 | 31.75 | 31.07 | 31.17 | 31.17 | -0.48 (-1.52%) | 432,779 |
| 17 Nov 2022 | CNY | 31.56 | 31.73 | 31.17 | 31.65 | 31.65 | +0.1 (+0.32%) | 536,253 |
| 16 Nov 2022 | CNY | 31.47 | 31.88 | 31.2 | 31.55 | 31.55 | +0.24 (+0.77%) | 604,415 |
| 15 Nov 2022 | CNY | 30.51 | 31.38 | 30.49 | 31.31 | 31.31 | +0.61 (+1.99%) | 566,480 |
| 14 Nov 2022 | CNY | 30.9 | 31.1 | 30.58 | 30.7 | 30.7 | -0.03 (-0.10%) | 313,878 |
| 11 Nov 2022 | CNY | 31.19 | 31.38 | 30.72 | 30.73 | 30.73 | +0.05 (+0.16%) | 419,981 |
| 10 Nov 2022 | CNY | 30.71 | 31.07 | 30.67 | 30.68 | 30.68 | -0.23 (-0.74%) | 239,399 |
| 9 Nov 2022 | CNY | 31.03 | 31.19 | 30.86 | 30.91 | 30.91 | -0.04 (-0.13%) | 224,195 |
| 8 Nov 2022 | CNY | 31.03 | 31.05 | 30.82 | 30.95 | 30.95 | -0.15 (-0.48%) | 269,232 |
| 7 Nov 2022 | CNY | 30.81 | 31.23 | 30.63 | 31.1 | 31.1 | +0.14 (+0.45%) | 363,068 |
| 4 Nov 2022 | CNY | 30.82 | 31.15 | 30.8 | 30.96 | 30.96 | +0.16 (+0.52%) | 445,332 |
| 3 Nov 2022 | CNY | 30.42 | 30.95 | 30.42 | 30.8 | 30.8 | +0.01 (+0.03%) | 365,298 |
| 2 Nov 2022 | CNY | 30.08 | 31.6 | 30.08 | 30.79 | 30.79 | +0.62 (+2.06%) | 601,386 |
| 1 Nov 2022 | CNY | 29.63 | 30.18 | 29.54 | 30.17 | 30.17 | +0.58 (+1.96%) | 328,907 |
| 31 Oct 2022 | CNY | 28.98 | 29.79 | 28.9 | 29.59 | 29.59 | +0.6 (+2.07%) | 237,952 |
| 28 Oct 2022 | CNY | 30.28 | 30.28 | 28.91 | 28.99 | 28.99 | -1.35 (-4.45%) | 416,404 |
| 27 Oct 2022 | CNY | 30.17 | 30.67 | 30.11 | 30.34 | 30.34 | +0.2 (+0.66%) | 358,027 |
| 26 Oct 2022 | CNY | 29.53 | 30.65 | 29.33 | 30.14 | 30.14 | +0.84 (+2.87%) | 321,278 |
| 25 Oct 2022 | CNY | 29.85 | 29.93 | 29.01 | 29.3 | 29.3 | -0.55 (-1.84%) | 293,128 |
| 24 Oct 2022 | CNY | 30.18 | 30.5 | 29.72 | 29.85 | 29.85 | -0.33 (-1.09%) | 314,932 |
| 21 Oct 2022 | CNY | 30.13 | 30.43 | 29.97 | 30.18 | 30.18 | -0.01 (-0.03%) | 154,300 |
| 20 Oct 2022 | CNY | 29.84 | 30.66 | 29.64 | 30.19 | 30.19 | +0.26 (+0.87%) | 414,726 |
| 19 Oct 2022 | CNY | 30.31 | 30.31 | 29.76 | 29.93 | 29.93 | -0.15 (-0.50%) | 255,990 |
| 18 Oct 2022 | CNY | 30.31 | 30.45 | 29.94 | 30.08 | 30.08 | -0.23 (-0.76%) | 312,675 |
| 17 Oct 2022 | CNY | 29.8 | 30.38 | 29.56 | 30.31 | 30.31 | +0.51 (+1.71%) | 282,221 |
| 14 Oct 2022 | CNY | 29.24 | 29.96 | 29.24 | 29.8 | 29.8 | +0.56 (+1.92%) | 311,300 |
| 13 Oct 2022 | CNY | 29.1 | 29.7 | 28.79 | 29.24 | 29.24 | +0.12 (+0.41%) | 271,808 |
| 12 Oct 2022 | CNY | 28.46 | 29.15 | 28.15 | 29.12 | 29.12 | +0.88 (+3.12%) | 253,805 |
