| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 31.45 | 31.67 | 30.55 | 30.81 | 30.81 | -0.64 (-2.03%) | 655,600 |
| 21 Nov 2022 | CNY | 31.14 | 31.53 | 30.6 | 31.45 | 31.45 | +0.23 (+0.74%) | 733,800 |
| 18 Nov 2022 | CNY | 32.08 | 32.3 | 31.17 | 31.22 | 31.22 | -0.9 (-2.80%) | 845,238 |
| 17 Nov 2022 | CNY | 32.55 | 32.63 | 31.88 | 32.12 | 32.12 | -0.34 (-1.05%) | 700,797 |
| 16 Nov 2022 | CNY | 32.62 | 33.08 | 32.42 | 32.46 | 32.46 | -0.36 (-1.10%) | 733,800 |
| 15 Nov 2022 | CNY | 32.19 | 32.84 | 31.76 | 32.82 | 32.82 | +0.61 (+1.89%) | 973,700 |
| 14 Nov 2022 | CNY | 31.7 | 32.29 | 31.52 | 32.21 | 32.21 | +0.4 (+1.26%) | 679,351 |
| 11 Nov 2022 | CNY | 32.96 | 32.96 | 31.7 | 31.81 | 31.81 | -0.11 (-0.34%) | 773,300 |
| 10 Nov 2022 | CNY | 32.12 | 32.61 | 31.7 | 31.92 | 31.92 | -0.53 (-1.63%) | 725,120 |
| 9 Nov 2022 | CNY | 32.89 | 32.98 | 32.42 | 32.45 | 32.45 | -0.26 (-0.79%) | 632,700 |
| 8 Nov 2022 | CNY | 33.47 | 33.59 | 32.5 | 32.71 | 32.71 | -0.24 (-0.73%) | 656,500 |
| 7 Nov 2022 | CNY | 33.65 | 33.8 | 32.78 | 32.95 | 32.95 | -0.35 (-1.05%) | 1,013,001 |
| 4 Nov 2022 | CNY | 32.57 | 33.68 | 32.57 | 33.3 | 33.3 | +0.61 (+1.87%) | 1,146,475 |
| 3 Nov 2022 | CNY | 32.43 | 33.41 | 32.43 | 32.69 | 32.69 | -0.19 (-0.58%) | 1,060,325 |
| 2 Nov 2022 | CNY | 32 | 33.1 | 31.65 | 32.88 | 32.88 | +0.87 (+2.72%) | 1,337,832 |
| 1 Nov 2022 | CNY | 31.07 | 32.02 | 31.01 | 32.01 | 32.01 | +0.82 (+2.63%) | 990,981 |
| 31 Oct 2022 | CNY | 30.21 | 31.48 | 30 | 31.19 | 31.19 | +0.98 (+3.24%) | 872,742 |
| 28 Oct 2022 | CNY | 31.7 | 31.93 | 30.07 | 30.21 | 30.21 | -1.74 (-5.45%) | 1,010,800 |
| 27 Oct 2022 | CNY | 32.04 | 32.8 | 31.66 | 31.95 | 31.95 | -0.09 (-0.28%) | 1,007,600 |
| 26 Oct 2022 | CNY | 32.5 | 32.56 | 31.85 | 32.04 | 32.04 | -0.08 (-0.25%) | 1,227,342 |
| 25 Oct 2022 | CNY | 30.9 | 32.5 | 30.1 | 32.12 | 32.12 | +1.02 (+3.28%) | 1,341,600 |
| 24 Oct 2022 | CNY | 31.99 | 32.21 | 30.86 | 31.1 | 31.1 | -0.1 (-0.32%) | 1,005,190 |
| 21 Oct 2022 | CNY | 31.2 | 31.64 | 30.8 | 31.2 | 31.2 | +0.08 (+0.26%) | 731,283 |
| 20 Oct 2022 | CNY | 31.75 | 31.96 | 30.81 | 31.12 | 31.12 | -0.46 (-1.46%) | 977,794 |
| 19 Oct 2022 | CNY | 32.38 | 32.46 | 31.54 | 31.58 | 31.58 | -1 (-3.07%) | 1,547,652 |
| 18 Oct 2022 | CNY | 31.9 | 34.8 | 31.9 | 32.58 | 32.58 | +1.18 (+3.76%) | 2,463,973 |
| 17 Oct 2022 | CNY | 31.3 | 31.47 | 30.72 | 31.4 | 31.4 | +0.4 (+1.29%) | 730,002 |
| 14 Oct 2022 | CNY | 30.77 | 31.17 | 30.66 | 31 | 31 | +0.48 (+1.57%) | 818,310 |
| 13 Oct 2022 | CNY | 30.18 | 30.98 | 29.5 | 30.52 | 30.52 | +0.16 (+0.53%) | 778,113 |
| 12 Oct 2022 | CNY | 29.98 | 30.36 | 28.8 | 30.36 | 30.36 | +0.81 (+2.74%) | 873,586 |
