| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 27.1 | 27.3 | 26.25 | 26.26 | 26.26 | -0.94 (-3.46%) | 1,703,700 |
| 17 Nov 2022 | CNY | 27.01 | 27.2 | 26.27 | 27.2 | 27.2 | +0.2 (+0.74%) | 1,266,000 |
| 16 Nov 2022 | CNY | 27.31 | 27.48 | 26.83 | 27 | 27 | -0.31 (-1.14%) | 1,303,800 |
| 15 Nov 2022 | CNY | 26.74 | 27.31 | 26.66 | 27.31 | 27.31 | +0.62 (+2.32%) | 1,649,580 |
| 14 Nov 2022 | CNY | 27.38 | 27.5 | 26.58 | 26.69 | 26.69 | -0.67 (-2.45%) | 1,942,076 |
| 11 Nov 2022 | CNY | 28.22 | 28.5 | 27.11 | 27.36 | 27.36 | -0.32 (-1.16%) | 2,543,900 |
| 10 Nov 2022 | CNY | 28.95 | 29.2 | 27.4 | 27.68 | 27.68 | -1.28 (-4.42%) | 3,750,759 |
| 9 Nov 2022 | CNY | 27.81 | 29 | 27.61 | 28.96 | 28.96 | +1.09 (+3.91%) | 4,011,115 |
| 8 Nov 2022 | CNY | 27.29 | 28.04 | 27.18 | 27.87 | 27.87 | +0.49 (+1.79%) | 2,325,490 |
| 7 Nov 2022 | CNY | 26.69 | 27.5 | 26.61 | 27.38 | 27.38 | +0.51 (+1.90%) | 2,179,719 |
| 4 Nov 2022 | CNY | 26.36 | 27.09 | 25.97 | 26.87 | 26.87 | +0.73 (+2.79%) | 2,616,100 |
| 3 Nov 2022 | CNY | 25.61 | 26.16 | 25.54 | 26.14 | 26.14 | +0.29 (+1.12%) | 1,689,600 |
| 2 Nov 2022 | CNY | 25.5 | 25.95 | 25.41 | 25.85 | 25.85 | +0.39 (+1.53%) | 1,687,525 |
| 1 Nov 2022 | CNY | 25.02 | 25.76 | 25.02 | 25.46 | 25.46 | +0.38 (+1.52%) | 1,519,328 |
| 31 Oct 2022 | CNY | 24.56 | 25.37 | 24.55 | 25.08 | 25.08 | +0.61 (+2.49%) | 1,699,400 |
| 28 Oct 2022 | CNY | 25.39 | 25.67 | 24.3 | 24.47 | 24.47 | -1.23 (-4.79%) | 2,452,200 |
| 27 Oct 2022 | CNY | 26.66 | 26.86 | 25.7 | 25.7 | 25.7 | -1 (-3.75%) | 2,616,109 |
| 26 Oct 2022 | CNY | 26.48 | 27.17 | 26.1 | 26.7 | 26.7 | +0.4 (+1.52%) | 2,283,140 |
| 25 Oct 2022 | CNY | 27.2 | 27.3 | 25.58 | 26.3 | 26.3 | -1.29 (-4.68%) | 3,291,277 |
| 24 Oct 2022 | CNY | 28.16 | 28.7 | 27.56 | 27.59 | 27.59 | -1.3 (-4.50%) | 3,701,836 |
| 21 Oct 2022 | CNY | 27.63 | 29.25 | 27.57 | 28.89 | 28.89 | +1.69 (+6.21%) | 5,233,678 |
| 20 Oct 2022 | CNY | 27.3 | 27.8 | 26.99 | 27.2 | 27.2 | -0.31 (-1.13%) | 1,705,208 |
| 19 Oct 2022 | CNY | 28.05 | 28.6 | 27.5 | 27.51 | 27.51 | -0.88 (-3.10%) | 2,058,412 |
| 18 Oct 2022 | CNY | 28.95 | 28.95 | 27.99 | 28.39 | 28.39 | -0.43 (-1.49%) | 2,552,135 |
| 17 Oct 2022 | CNY | 27.76 | 28.82 | 27.62 | 28.82 | 28.82 | +1.07 (+3.86%) | 2,304,300 |
| 14 Oct 2022 | CNY | 27.53 | 28.08 | 27.3 | 27.75 | 27.75 | +0.54 (+1.98%) | 2,268,884 |
| 13 Oct 2022 | CNY | 27 | 27.95 | 26.94 | 27.21 | 27.21 | -0.19 (-0.69%) | 2,341,201 |
| 12 Oct 2022 | CNY | 26.4 | 27.44 | 26.12 | 27.4 | 27.4 | +1 (+3.79%) | 2,027,370 |
| 11 Oct 2022 | CNY | 26.65 | 26.97 | 26.16 | 26.4 | 26.4 | -0.12 (-0.45%) | 1,604,611 |
| 10 Oct 2022 | CNY | 27.08 | 27.47 | 26.33 | 26.52 | 26.52 | +4.295 (+19.33%) | 1,872,965 |
