| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 25.6 | 26.8 | 25.6 | 25.93 | 25.93 | -0.04 (-0.15%) | 27,139,608 |
| 22 Nov 2022 | CNY | 25.38 | 26.53 | 25.15 | 25.97 | 25.97 | +0.83 (+3.30%) | 28,710,365 |
| 21 Nov 2022 | CNY | 24.8 | 25.22 | 24.37 | 25.14 | 25.14 | -0.01 (-0.04%) | 12,623,568 |
| 18 Nov 2022 | CNY | 25.08 | 25.73 | 24.93 | 25.15 | 25.15 | +0.21 (+0.84%) | 15,414,447 |
| 17 Nov 2022 | CNY | 25.17 | 25.49 | 24.57 | 24.94 | 24.94 | -0.32 (-1.27%) | 18,045,716 |
| 16 Nov 2022 | CNY | 24.9 | 26 | 24.85 | 25.26 | 25.26 | +0.14 (+0.56%) | 27,471,573 |
| 15 Nov 2022 | CNY | 23.38 | 25.37 | 23.3 | 25.12 | 25.12 | +1.77 (+7.58%) | 32,651,398 |
| 14 Nov 2022 | CNY | 23.76 | 24.2 | 23.22 | 23.35 | 23.35 | -0.49 (-2.06%) | 14,322,730 |
| 11 Nov 2022 | CNY | 24.28 | 24.46 | 23.41 | 23.84 | 23.84 | +0.1 (+0.42%) | 16,602,543 |
| 10 Nov 2022 | CNY | 24.1 | 24.17 | 23.63 | 23.74 | 23.74 | -0.27 (-1.12%) | 10,853,760 |
| 9 Nov 2022 | CNY | 24.01 | 24.29 | 23.7 | 24.01 | 24.01 | +0.11 (+0.46%) | 11,355,528 |
| 8 Nov 2022 | CNY | 24.3 | 24.47 | 23.77 | 23.9 | 23.9 | -0.4 (-1.65%) | 15,969,158 |
| 7 Nov 2022 | CNY | 23.5 | 24.47 | 23.36 | 24.3 | 24.3 | +0.53 (+2.23%) | 24,400,843 |
| 4 Nov 2022 | CNY | 22.43 | 24.24 | 22.3 | 23.77 | 23.77 | +1.72 (+7.80%) | 35,099,766 |
| 3 Nov 2022 | CNY | 21.4 | 22.24 | 21.35 | 22.05 | 22.05 | +0.4 (+1.85%) | 15,927,705 |
| 2 Nov 2022 | CNY | 21.03 | 22.15 | 20.94 | 21.65 | 21.65 | +0.39 (+1.83%) | 22,121,529 |
| 1 Nov 2022 | CNY | 20.09 | 21.53 | 20.08 | 21.26 | 21.26 | +1.31 (+6.57%) | 22,379,170 |
| 31 Oct 2022 | CNY | 20.01 | 20.2 | 19.65 | 19.95 | 19.95 | -0.67 (-3.25%) | 15,241,130 |
| 28 Oct 2022 | CNY | 21 | 21.4 | 20.56 | 20.62 | 20.62 | -0.68 (-3.19%) | 10,135,590 |
| 27 Oct 2022 | CNY | 22.15 | 22.23 | 21.2 | 21.3 | 21.3 | -0.57 (-2.61%) | 11,782,084 |
| 26 Oct 2022 | CNY | 21.15 | 22.9 | 21.01 | 21.87 | 21.87 | +0.95 (+4.54%) | 23,338,942 |
| 25 Oct 2022 | CNY | 20.25 | 21.06 | 20.11 | 20.92 | 20.92 | +0.65 (+3.21%) | 15,036,061 |
| 24 Oct 2022 | CNY | 21.17 | 21.17 | 20.13 | 20.27 | 20.27 | -0.9 (-4.25%) | 12,612,582 |
| 21 Oct 2022 | CNY | 21.64 | 21.64 | 21.01 | 21.17 | 21.17 | -0.49 (-2.26%) | 7,145,869 |
| 20 Oct 2022 | CNY | 21.37 | 22.06 | 21.19 | 21.66 | 21.66 | +0.08 (+0.37%) | 9,130,041 |
| 19 Oct 2022 | CNY | 22 | 22.3 | 21.57 | 21.58 | 21.58 | -0.72 (-3.23%) | 9,641,258 |
| 18 Oct 2022 | CNY | 22.5 | 22.84 | 22.14 | 22.3 | 22.3 | +0.04 (+0.18%) | 10,887,672 |
| 17 Oct 2022 | CNY | 22.1 | 22.43 | 22.03 | 22.26 | 22.26 | -0.05 (-0.22%) | 8,026,042 |
| 14 Oct 2022 | CNY | 21.97 | 22.48 | 21.96 | 22.31 | 22.31 | +0.46 (+2.11%) | 9,493,826 |
| 13 Oct 2022 | CNY | 21.8 | 22.34 | 21.59 | 21.85 | 21.85 | -0.03 (-0.14%) | 9,801,469 |
