| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 24.98 | 25.18 | 24.55 | 24.65 | 24.65 | -0.03 (-0.12%) | 10,029,473 |
| 23 Nov 2022 | CNY | 24.66 | 24.89 | 24.5 | 24.68 | 24.68 | -0.01 (-0.04%) | 10,873,597 |
| 22 Nov 2022 | CNY | 24.58 | 24.87 | 24.28 | 24.69 | 24.69 | +0.19 (+0.78%) | 18,349,174 |
| 21 Nov 2022 | CNY | 24.98 | 24.98 | 24.36 | 24.5 | 24.5 | -1.24 (-4.82%) | 27,417,058 |
| 18 Nov 2022 | CNY | 26.2 | 26.26 | 25.73 | 25.74 | 25.74 | -0.56 (-2.13%) | 15,963,955 |
| 17 Nov 2022 | CNY | 26.18 | 26.37 | 25.9 | 26.3 | 26.3 | +0.12 (+0.46%) | 16,058,057 |
| 16 Nov 2022 | CNY | 26.55 | 26.79 | 26.12 | 26.18 | 26.18 | -0.69 (-2.57%) | 23,043,899 |
| 15 Nov 2022 | CNY | 25.68 | 27.47 | 25.55 | 26.87 | 26.87 | +1.03 (+3.99%) | 47,260,457 |
| 14 Nov 2022 | CNY | 25.45 | 26.88 | 25.45 | 25.84 | 25.84 | +0.44 (+1.73%) | 40,560,303 |
| 11 Nov 2022 | CNY | 25.93 | 26 | 25.24 | 25.4 | 25.4 | +0.35 (+1.40%) | 27,027,687 |
| 10 Nov 2022 | CNY | 24.59 | 25.15 | 24.5 | 25.05 | 25.05 | +0.31 (+1.25%) | 12,274,169 |
| 9 Nov 2022 | CNY | 25.05 | 25.2 | 24.72 | 24.74 | 24.74 | -0.36 (-1.43%) | 9,791,231 |
| 8 Nov 2022 | CNY | 25.12 | 25.23 | 24.93 | 25.1 | 25.1 | +0.04 (+0.16%) | 10,126,588 |
| 7 Nov 2022 | CNY | 24.9 | 25.27 | 24.83 | 25.06 | 25.06 | -0.14 (-0.56%) | 14,671,283 |
| 4 Nov 2022 | CNY | 24.8 | 25.58 | 24.72 | 25.2 | 25.2 | +0.38 (+1.53%) | 25,385,079 |
| 3 Nov 2022 | CNY | 24.55 | 24.91 | 24.29 | 24.82 | 24.82 | +0.16 (+0.65%) | 16,013,268 |
| 2 Nov 2022 | CNY | 24.52 | 24.76 | 24.28 | 24.66 | 24.66 | +0.11 (+0.45%) | 17,294,866 |
| 1 Nov 2022 | CNY | 23.77 | 24.62 | 23.71 | 24.55 | 24.55 | +0.94 (+3.98%) | 20,773,253 |
| 31 Oct 2022 | CNY | 23.42 | 24.08 | 23.32 | 23.61 | 23.61 | -0.21 (-0.88%) | 14,082,467 |
| 28 Oct 2022 | CNY | 23.99 | 24.53 | 23.71 | 23.82 | 23.82 | -0.33 (-1.37%) | 16,701,213 |
| 27 Oct 2022 | CNY | 24.08 | 24.55 | 24.08 | 24.15 | 24.15 | +0.06 (+0.25%) | 13,966,950 |
| 26 Oct 2022 | CNY | 23.37 | 24.44 | 23.27 | 24.09 | 24.09 | +0.82 (+3.52%) | 21,293,550 |
| 25 Oct 2022 | CNY | 23.61 | 23.91 | 22.9 | 23.27 | 23.27 | -0.4 (-1.69%) | 18,481,975 |
| 24 Oct 2022 | CNY | 24.2 | 24.75 | 23.65 | 23.67 | 23.67 | -0.43 (-1.78%) | 18,511,662 |
| 21 Oct 2022 | CNY | 24.7 | 24.9 | 24.09 | 24.1 | 24.1 | +0.04 (+0.17%) | 17,502,613 |
| 20 Oct 2022 | CNY | 23.87 | 24.65 | 23.73 | 24.06 | 24.06 | +0.2 (+0.84%) | 14,796,376 |
| 19 Oct 2022 | CNY | 24.1 | 24.27 | 23.85 | 23.86 | 23.86 | -0.26 (-1.08%) | 8,047,043 |
| 18 Oct 2022 | CNY | 24.4 | 24.5 | 23.99 | 24.12 | 24.12 | -0.1 (-0.41%) | 11,375,954 |
| 17 Oct 2022 | CNY | 24.1 | 24.5 | 24.02 | 24.22 | 24.22 | -0.01 (-0.04%) | 10,493,471 |
| 14 Oct 2022 | CNY | 24 | 24.4 | 23.86 | 24.23 | 24.23 | +0.47 (+1.98%) | 14,739,306 |
