| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 32.03 | 32.9 | 31.68 | 32.78 | 32.78 | +0.47 (+1.45%) | 6,092,645 |
| 23 Nov 2022 | CNY | 31.5 | 32.76 | 31.15 | 32.31 | 32.31 | +0.84 (+2.67%) | 8,643,124 |
| 22 Nov 2022 | CNY | 32.44 | 33.27 | 31.3 | 31.47 | 31.47 | -0.71 (-2.21%) | 10,460,946 |
| 21 Nov 2022 | CNY | 29.15 | 32.18 | 29.08 | 32.18 | 32.18 | +2.93 (+10.02%) | 10,995,726 |
| 18 Nov 2022 | CNY | 29.55 | 30.44 | 29.17 | 29.25 | 29.25 | -0.25 (-0.85%) | 4,354,804 |
| 17 Nov 2022 | CNY | 28.99 | 29.52 | 28.2 | 29.5 | 29.5 | +0.42 (+1.44%) | 3,447,802 |
| 16 Nov 2022 | CNY | 28.5 | 29.66 | 28.39 | 29.08 | 29.08 | +0.69 (+2.43%) | 5,803,974 |
| 15 Nov 2022 | CNY | 27.8 | 28.4 | 27.65 | 28.39 | 28.39 | +0.52 (+1.87%) | 3,076,687 |
| 14 Nov 2022 | CNY | 28.28 | 28.5 | 27.79 | 27.87 | 27.87 | -0.45 (-1.59%) | 2,959,874 |
| 11 Nov 2022 | CNY | 28.34 | 28.72 | 28.06 | 28.32 | 28.32 | +0.47 (+1.69%) | 3,290,284 |
| 10 Nov 2022 | CNY | 28.43 | 28.43 | 27.76 | 27.85 | 27.85 | -0.66 (-2.31%) | 2,788,620 |
| 9 Nov 2022 | CNY | 29.15 | 29.34 | 28.48 | 28.51 | 28.51 | -0.52 (-1.79%) | 3,169,291 |
| 8 Nov 2022 | CNY | 29.01 | 29.73 | 28.45 | 29.03 | 29.03 | +0.06 (+0.21%) | 3,295,130 |
| 7 Nov 2022 | CNY | 29.46 | 29.7 | 28.65 | 28.97 | 28.97 | -0.53 (-1.80%) | 3,416,444 |
| 4 Nov 2022 | CNY | 29.1 | 29.6 | 28.96 | 29.5 | 29.5 | +0.35 (+1.20%) | 3,119,209 |
| 3 Nov 2022 | CNY | 28.94 | 29.3 | 28.64 | 29.15 | 29.15 | +0.18 (+0.62%) | 1,980,374 |
| 2 Nov 2022 | CNY | 28.95 | 29.32 | 28.7 | 28.97 | 28.97 | -0.09 (-0.31%) | 1,948,526 |
| 1 Nov 2022 | CNY | 29.3 | 29.44 | 28.64 | 29.06 | 29.06 | -0.13 (-0.45%) | 3,198,135 |
| 31 Oct 2022 | CNY | 27.56 | 29.8 | 27.28 | 29.19 | 29.19 | +0.78 (+2.75%) | 4,470,340 |
| 28 Oct 2022 | CNY | 29.7 | 30.18 | 28.22 | 28.41 | 28.41 | -1.37 (-4.60%) | 2,116,720 |
| 27 Oct 2022 | CNY | 29.75 | 30.13 | 29.38 | 29.78 | 29.78 | +0.06 (+0.20%) | 2,520,715 |
| 26 Oct 2022 | CNY | 28.13 | 30.15 | 27.93 | 29.72 | 29.72 | +1.57 (+5.58%) | 3,816,320 |
| 25 Oct 2022 | CNY | 27.81 | 28.62 | 27.7 | 28.15 | 28.15 | +0.15 (+0.54%) | 2,644,080 |
| 24 Oct 2022 | CNY | 28.04 | 28.98 | 27.81 | 28 | 28 | -0.03 (-0.11%) | 2,932,127 |
| 21 Oct 2022 | CNY | 28.08 | 28.34 | 27.75 | 28.03 | 28.03 | -0.25 (-0.88%) | 1,137,280 |
| 20 Oct 2022 | CNY | 27.9 | 28.61 | 27.45 | 28.28 | 28.28 | +0.21 (+0.75%) | 1,718,217 |
| 19 Oct 2022 | CNY | 28.18 | 28.27 | 27.88 | 28.07 | 28.07 | -0.2 (-0.71%) | 962,892 |
| 18 Oct 2022 | CNY | 28.18 | 28.67 | 28.02 | 28.27 | 28.27 | +0.1 (+0.35%) | 1,366,900 |
| 17 Oct 2022 | CNY | 27.73 | 28.58 | 27.22 | 28.17 | 28.17 | +0.55 (+1.99%) | 1,788,372 |
| 14 Oct 2022 | CNY | 27.2 | 27.75 | 27.2 | 27.62 | 27.62 | +0.27 (+0.99%) | 1,425,879 |
