| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2022 | CNY | 33.5 | 33.67 | 32.74 | 32.79 | 32.79 | -0.81 (-2.41%) | 838,438 |
| 9 Nov 2022 | CNY | 33.01 | 33.98 | 32.98 | 33.6 | 33.6 | +0.4 (+1.20%) | 1,480,838 |
| 8 Nov 2022 | CNY | 33.29 | 33.37 | 32.78 | 33.2 | 33.2 | -0.05 (-0.15%) | 445,401 |
| 7 Nov 2022 | CNY | 33.5 | 33.86 | 33.13 | 33.25 | 33.25 | -0.05 (-0.15%) | 638,623 |
| 4 Nov 2022 | CNY | 32.49 | 33.3 | 32.42 | 33.3 | 33.3 | +0.88 (+2.71%) | 626,432 |
| 3 Nov 2022 | CNY | 32.32 | 32.75 | 32.2 | 32.42 | 32.42 | +0.11 (+0.34%) | 354,699 |
| 2 Nov 2022 | CNY | 31.88 | 32.48 | 31.77 | 32.31 | 32.31 | +0.55 (+1.73%) | 500,455 |
| 1 Nov 2022 | CNY | 30.9 | 31.78 | 30.56 | 31.76 | 31.76 | +1.09 (+3.55%) | 615,974 |
| 31 Oct 2022 | CNY | 30 | 30.93 | 30 | 30.67 | 30.67 | +0.41 (+1.35%) | 937,132 |
| 28 Oct 2022 | CNY | 31.48 | 31.49 | 30.19 | 30.26 | 30.26 | -2.14 (-6.60%) | 1,052,611 |
| 27 Oct 2022 | CNY | 32.8 | 33.12 | 32.36 | 32.4 | 32.4 | -0.33 (-1.01%) | 474,620 |
| 26 Oct 2022 | CNY | 32.09 | 32.99 | 32.06 | 32.73 | 32.73 | +0.64 (+1.99%) | 566,146 |
| 25 Oct 2022 | CNY | 32.73 | 32.77 | 31.56 | 32.09 | 32.09 | -0.49 (-1.50%) | 479,993 |
| 24 Oct 2022 | CNY | 33.12 | 33.53 | 32.38 | 32.58 | 32.58 | -0.33 (-1.00%) | 578,858 |
| 21 Oct 2022 | CNY | 33.25 | 33.4 | 32.44 | 32.91 | 32.91 | -0.34 (-1.02%) | 703,084 |
| 20 Oct 2022 | CNY | 33.22 | 33.71 | 32.81 | 33.25 | 33.25 | -0.12 (-0.36%) | 382,001 |
| 19 Oct 2022 | CNY | 33.59 | 33.69 | 33.03 | 33.37 | 33.37 | -0.22 (-0.65%) | 398,447 |
| 18 Oct 2022 | CNY | 33.5 | 33.87 | 33.2 | 33.59 | 33.59 | +0.09 (+0.27%) | 452,560 |
| 17 Oct 2022 | CNY | 32.76 | 33.6 | 32.71 | 33.5 | 33.5 | +0.54 (+1.64%) | 485,543 |
| 14 Oct 2022 | CNY | 32.11 | 33.23 | 32.11 | 32.96 | 32.96 | +0.86 (+2.68%) | 726,777 |
| 13 Oct 2022 | CNY | 33.44 | 33.44 | 31.64 | 32.1 | 32.1 | +0.07 (+0.22%) | 742,635 |
| 12 Oct 2022 | CNY | 30.71 | 32.1 | 30.52 | 32.03 | 32.03 | +0.97 (+3.12%) | 398,567 |
| 11 Oct 2022 | CNY | 31.09 | 31.65 | 30.71 | 31.06 | 31.06 | -0.23 (-0.74%) | 297,417 |
| 10 Oct 2022 | CNY | 31.84 | 32.5 | 31 | 31.29 | 31.29 | -0.51 (-1.60%) | 396,111 |
| 30 Sep 2022 | CNY | 32.25 | 32.63 | 31.73 | 31.8 | 31.8 | -0.77 (-2.36%) | 455,503 |
| 29 Sep 2022 | CNY | 33.1 | 33.2 | 32.5 | 32.57 | 32.57 | -0.08 (-0.25%) | 472,528 |
| 28 Sep 2022 | CNY | 33.74 | 33.98 | 32.63 | 32.65 | 32.65 | -1.25 (-3.69%) | 358,836 |
| 27 Sep 2022 | CNY | 32.63 | 33.93 | 32.62 | 33.9 | 33.9 | +1.3 (+3.99%) | 644,259 |
| 26 Sep 2022 | CNY | 32.82 | 33.66 | 32.57 | 32.6 | 32.6 | -0.9 (-2.69%) | 475,772 |
| 23 Sep 2022 | CNY | 35.46 | 35.66 | 33.16 | 33.5 | 33.5 | -2.16 (-6.06%) | 1,244,254 |
