| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 23.28 | 24.08 | 23.2 | 24.08 | 24.08 | +0.8 (+3.44%) | 7,522,046 |
| 16 Nov 2022 | CNY | 23.3 | 23.77 | 22.83 | 23.28 | 23.28 | -0.16 (-0.68%) | 5,415,896 |
| 15 Nov 2022 | CNY | 23.15 | 23.72 | 23.05 | 23.44 | 23.44 | +0.14 (+0.60%) | 5,673,454 |
| 14 Nov 2022 | CNY | 22.62 | 23.5 | 22.35 | 23.3 | 23.3 | +0.54 (+2.37%) | 5,705,739 |
| 11 Nov 2022 | CNY | 23.88 | 23.88 | 22.66 | 22.76 | 22.76 | -0.52 (-2.23%) | 7,326,992 |
| 10 Nov 2022 | CNY | 23.4 | 24.27 | 23.1 | 23.28 | 23.28 | -0.6 (-2.51%) | 6,475,729 |
| 9 Nov 2022 | CNY | 25.09 | 25.12 | 23.84 | 23.88 | 23.88 | -0.99 (-3.98%) | 7,670,525 |
| 8 Nov 2022 | CNY | 24.91 | 25.06 | 24.01 | 24.87 | 24.87 | -0.08 (-0.32%) | 7,981,641 |
| 7 Nov 2022 | CNY | 24.5 | 25.25 | 24.31 | 24.95 | 24.95 | +0.21 (+0.85%) | 9,002,781 |
| 4 Nov 2022 | CNY | 24.2 | 25 | 23.66 | 24.74 | 24.74 | +0.3 (+1.23%) | 9,731,119 |
| 3 Nov 2022 | CNY | 24.5 | 24.85 | 23.88 | 24.44 | 24.44 | -0.83 (-3.28%) | 10,106,174 |
| 2 Nov 2022 | CNY | 23.85 | 26 | 23.65 | 25.27 | 25.27 | +1.02 (+4.21%) | 14,361,669 |
| 1 Nov 2022 | CNY | 24.06 | 24.49 | 23.31 | 24.25 | 24.25 | -0.55 (-2.22%) | 12,028,546 |
| 31 Oct 2022 | CNY | 23.36 | 24.99 | 23.14 | 24.8 | 24.8 | +1.52 (+6.53%) | 13,253,322 |
| 28 Oct 2022 | CNY | 23.24 | 24.28 | 22.51 | 23.28 | 23.28 | -0.4 (-1.69%) | 9,100,862 |
| 27 Oct 2022 | CNY | 23.77 | 24.5 | 22.92 | 23.68 | 23.68 | +0.26 (+1.11%) | 11,269,708 |
| 26 Oct 2022 | CNY | 22.2 | 24.49 | 22.05 | 23.42 | 23.42 | +1.44 (+6.55%) | 12,432,395 |
| 25 Oct 2022 | CNY | 23.02 | 23.46 | 21.97 | 21.98 | 21.98 | -2.39 (-9.81%) | 11,912,925 |
| 24 Oct 2022 | CNY | 24.02 | 24.99 | 23.8 | 24.37 | 24.37 | +0.92 (+3.92%) | 13,916,070 |
| 21 Oct 2022 | CNY | 24 | 24.45 | 22.99 | 23.45 | 23.45 | -1.04 (-4.25%) | 12,303,656 |
| 20 Oct 2022 | CNY | 25.58 | 26.08 | 24.15 | 24.49 | 24.49 | -2.21 (-8.28%) | 16,028,388 |
| 19 Oct 2022 | CNY | 27.38 | 28.15 | 26.39 | 26.7 | 26.7 | -2.12 (-7.36%) | 16,185,416 |
| 18 Oct 2022 | CNY | 31 | 31.04 | 28.68 | 28.82 | 28.82 | -3.15 (-9.85%) | 20,313,145 |
| 17 Oct 2022 | CNY | 26.3 | 33.16 | 26.2 | 31.97 | 31.97 | +4.49 (+16.34%) | 23,740,966 |
| 14 Oct 2022 | CNY | 24.69 | 28.44 | 23.8 | 27.48 | 27.48 | +0.51 (+1.89%) | 24,099,481 |
| 13 Oct 2022 | CNY | 23.66 | 29.87 | 22.5 | 26.97 | 26.97 | +7.69 (+39.89%) | 25,230,087 |
| 12 Oct 2022 | CNY | 19.3 | 19.305 | 19.25 | 19.28 | 19.28 | -0.025 (-0.13%) | 530 |
| 11 Oct 2022 | CNY | 19.475 | 19.475 | 19.14 | 19.305 | 19.305 | +0.285 (+1.50%) | 0 |
| 10 Oct 2022 | CNY | 18.955 | 19.1 | 18.955 | 19.02 | 19.02 | +0.075 (+0.40%) | 530 |
| 7 Oct 2022 | CNY | 19.135 | 19.2 | 18.945 | 18.945 | 18.945 | -0.5 (-2.57%) | 530 |
