| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 30.79 | 31.25 | 30.53 | 30.54 | 30.54 | -0.35 (-1.13%) | 2,969,061 |
| 17 Nov 2022 | CNY | 30.61 | 30.94 | 30.34 | 30.89 | 30.89 | +0.21 (+0.68%) | 2,341,133 |
| 16 Nov 2022 | CNY | 31 | 31.02 | 30.53 | 30.68 | 30.68 | -0.35 (-1.13%) | 2,356,677 |
| 15 Nov 2022 | CNY | 30.3 | 31.04 | 30.26 | 31.03 | 31.03 | +0.61 (+2.01%) | 3,620,910 |
| 14 Nov 2022 | CNY | 30.25 | 30.78 | 30.06 | 30.42 | 30.42 | +0.17 (+0.56%) | 2,601,807 |
| 11 Nov 2022 | CNY | 30.7 | 30.79 | 30.2 | 30.25 | 30.25 | +0.13 (+0.43%) | 3,422,859 |
| 10 Nov 2022 | CNY | 30.38 | 30.56 | 29.93 | 30.12 | 30.12 | -0.35 (-1.15%) | 2,960,965 |
| 9 Nov 2022 | CNY | 30.68 | 30.95 | 30.43 | 30.47 | 30.47 | -0.05 (-0.16%) | 2,502,184 |
| 8 Nov 2022 | CNY | 30.92 | 31.05 | 30.34 | 30.52 | 30.52 | -0.51 (-1.64%) | 2,807,782 |
| 7 Nov 2022 | CNY | 30.95 | 31.18 | 30.66 | 31.03 | 31.03 | +0.01 (+0.03%) | 3,368,415 |
| 4 Nov 2022 | CNY | 30.5 | 31.16 | 30.44 | 31.02 | 31.02 | +0.48 (+1.57%) | 4,127,082 |
| 3 Nov 2022 | CNY | 30.15 | 30.58 | 30.02 | 30.54 | 30.54 | +0.09 (+0.30%) | 3,076,389 |
| 2 Nov 2022 | CNY | 30.11 | 30.83 | 30.03 | 30.45 | 30.45 | +0.17 (+0.56%) | 3,722,504 |
| 1 Nov 2022 | CNY | 29.64 | 30.28 | 29.56 | 30.28 | 30.28 | +0.64 (+2.16%) | 3,467,503 |
| 31 Oct 2022 | CNY | 29.4 | 30.09 | 29.26 | 29.64 | 29.64 | +0.11 (+0.37%) | 3,468,463 |
| 28 Oct 2022 | CNY | 30.51 | 30.95 | 29.2 | 29.53 | 29.53 | -1.07 (-3.50%) | 4,313,369 |
| 27 Oct 2022 | CNY | 31.98 | 31.98 | 30.6 | 30.6 | 30.6 | -0.89 (-2.83%) | 6,867,288 |
| 26 Oct 2022 | CNY | 30.48 | 31.49 | 30.33 | 31.49 | 31.49 | +0.99 (+3.25%) | 5,408,313 |
| 25 Oct 2022 | CNY | 29.9 | 30.62 | 29.31 | 30.5 | 30.5 | +0.54 (+1.80%) | 3,929,323 |
| 24 Oct 2022 | CNY | 30.05 | 30.64 | 29.61 | 29.96 | 29.96 | +0.06 (+0.20%) | 4,271,925 |
| 21 Oct 2022 | CNY | 29.71 | 29.93 | 29.24 | 29.9 | 29.9 | +0.3 (+1.01%) | 2,861,377 |
| 20 Oct 2022 | CNY | 29.97 | 30.24 | 29.53 | 29.6 | 29.6 | -0.27 (-0.90%) | 3,375,411 |
| 19 Oct 2022 | CNY | 30.8 | 30.9 | 29.87 | 29.87 | 29.87 | -0.93 (-3.02%) | 3,471,484 |
| 18 Oct 2022 | CNY | 30.93 | 31.15 | 30.66 | 30.8 | 30.8 | -0.06 (-0.19%) | 2,922,453 |
| 17 Oct 2022 | CNY | 30.39 | 31 | 30.26 | 30.86 | 30.86 | +0.11 (+0.36%) | 5,003,200 |
| 14 Oct 2022 | CNY | 31.2 | 31.47 | 30.63 | 30.75 | 30.75 | +1.58 (+5.42%) | 9,049,426 |
| 13 Oct 2022 | CNY | 28.9 | 29.35 | 28.75 | 29.17 | 29.17 | 0.0 (0.0%) | 2,842,515 |
| 12 Oct 2022 | CNY | 28.2 | 29.19 | 28.06 | 29.17 | 29.17 | +0.87 (+3.07%) | 3,422,712 |
| 11 Oct 2022 | CNY | 28.39 | 28.44 | 27.75 | 28.3 | 28.3 | +0.05 (+0.18%) | 2,161,154 |
| 10 Oct 2022 | CNY | 28.35 | 28.67 | 28 | 28.25 | 28.25 | +0.08 (+0.28%) | 2,237,006 |
