| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 24 | 24.21 | 23.36 | 23.45 | 23.45 | -0.46 (-1.92%) | 15,541,826 |
| 21 Nov 2022 | CNY | 24.57 | 24.6 | 23.4 | 23.91 | 23.91 | -0.9 (-3.63%) | 37,708,003 |
| 18 Nov 2022 | CNY | 25.01 | 25.31 | 24.69 | 24.81 | 24.81 | -0.38 (-1.51%) | 17,028,026 |
| 17 Nov 2022 | CNY | 25.27 | 25.71 | 25 | 25.19 | 25.19 | -0.34 (-1.33%) | 17,182,388 |
| 16 Nov 2022 | CNY | 25.62 | 26.27 | 25.27 | 25.53 | 25.53 | -0.02 (-0.08%) | 19,170,398 |
| 15 Nov 2022 | CNY | 25.2 | 25.77 | 25 | 25.55 | 25.55 | +0.26 (+1.03%) | 27,441,032 |
| 14 Nov 2022 | CNY | 27.15 | 27.28 | 25.08 | 25.29 | 25.29 | -2.05 (-7.50%) | 44,048,362 |
| 11 Nov 2022 | CNY | 28.18 | 28.56 | 26.26 | 27.34 | 27.34 | +0.6 (+2.24%) | 52,762,179 |
| 10 Nov 2022 | CNY | 27.02 | 27.21 | 26.18 | 26.74 | 26.74 | -0.03 (-0.11%) | 21,487,149 |
| 9 Nov 2022 | CNY | 26.39 | 27.31 | 26.1 | 26.77 | 26.77 | +0.42 (+1.59%) | 23,205,074 |
| 8 Nov 2022 | CNY | 27.18 | 27.61 | 25.88 | 26.35 | 26.35 | -0.8 (-2.95%) | 34,620,019 |
| 7 Nov 2022 | CNY | 25.33 | 27.5 | 25.1 | 27.15 | 27.15 | +1.13 (+4.34%) | 68,160,644 |
| 4 Nov 2022 | CNY | 23.7 | 26.02 | 23.62 | 26.02 | 26.02 | +2.37 (+10.02%) | 54,519,766 |
| 3 Nov 2022 | CNY | 22.9 | 24.08 | 22.69 | 23.65 | 23.65 | +0.75 (+3.28%) | 32,766,864 |
| 2 Nov 2022 | CNY | 21.2 | 23.57 | 21.13 | 22.9 | 22.9 | +1.47 (+6.86%) | 51,780,245 |
| 1 Nov 2022 | CNY | 20.19 | 21.55 | 20.08 | 21.43 | 21.43 | +1.23 (+6.09%) | 13,973,384 |
| 31 Oct 2022 | CNY | 21.17 | 21.2 | 19.75 | 20.2 | 20.2 | -1.41 (-6.52%) | 25,479,025 |
| 28 Oct 2022 | CNY | 21.73 | 22.15 | 21.55 | 21.61 | 21.61 | -0.23 (-1.05%) | 7,441,665 |
| 27 Oct 2022 | CNY | 21.85 | 22.25 | 21.81 | 21.84 | 21.84 | -0.08 (-0.36%) | 7,382,849 |
| 26 Oct 2022 | CNY | 21.19 | 22.08 | 21.1 | 21.92 | 21.92 | +0.68 (+3.20%) | 10,773,609 |
| 25 Oct 2022 | CNY | 20.78 | 21.38 | 20.48 | 21.24 | 21.24 | +0.39 (+1.87%) | 10,887,768 |
| 24 Oct 2022 | CNY | 21.7 | 22.04 | 20.3 | 20.85 | 20.85 | -0.95 (-4.36%) | 15,314,687 |
| 21 Oct 2022 | CNY | 22.08 | 22.21 | 21.7 | 21.8 | 21.8 | -0.39 (-1.76%) | 7,536,442 |
| 20 Oct 2022 | CNY | 22.01 | 22.7 | 21.84 | 22.19 | 22.19 | -0.18 (-0.80%) | 9,343,626 |
| 19 Oct 2022 | CNY | 23.29 | 23.45 | 22.2 | 22.37 | 22.37 | -1.03 (-4.40%) | 15,436,414 |
| 18 Oct 2022 | CNY | 23.51 | 24 | 23.2 | 23.4 | 23.4 | -0.02 (-0.09%) | 11,058,685 |
| 17 Oct 2022 | CNY | 23 | 23.65 | 22.78 | 23.42 | 23.42 | 0.0 (0.0%) | 12,838,333 |
| 14 Oct 2022 | CNY | 22.28 | 23.88 | 22.1 | 23.42 | 23.42 | +1.31 (+5.92%) | 20,765,281 |
| 13 Oct 2022 | CNY | 22.31 | 22.96 | 21.9 | 22.11 | 22.11 | -0.61 (-2.68%) | 12,364,172 |
| 12 Oct 2022 | CNY | 23.14 | 23.14 | 21.6 | 22.72 | 22.72 | -0.42 (-1.82%) | 17,364,379 |
