| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 31.4 | 33.3 | 31.07 | 32.76 | 32.76 | +1.39 (+4.43%) | 20,347,873 |
| 21 Nov 2022 | CNY | 32.07 | 32.07 | 30.82 | 31.37 | 31.37 | -0.73 (-2.27%) | 17,920,224 |
| 18 Nov 2022 | CNY | 32.23 | 32.72 | 32.03 | 32.1 | 32.1 | -0.11 (-0.34%) | 7,626,163 |
| 17 Nov 2022 | CNY | 31.78 | 32.38 | 31.6 | 32.21 | 32.21 | +0.45 (+1.42%) | 10,475,211 |
| 16 Nov 2022 | CNY | 32.34 | 32.58 | 31.73 | 31.76 | 31.76 | -0.74 (-2.28%) | 10,676,515 |
| 15 Nov 2022 | CNY | 32.52 | 33.34 | 32.16 | 32.5 | 32.5 | +0.01 (+0.03%) | 22,333,718 |
| 14 Nov 2022 | CNY | 31.7 | 33 | 31.7 | 32.49 | 32.49 | +1.11 (+3.54%) | 27,861,505 |
| 11 Nov 2022 | CNY | 30.85 | 31.6 | 30.21 | 31.38 | 31.38 | +1.35 (+4.50%) | 17,544,348 |
| 10 Nov 2022 | CNY | 29.64 | 30.06 | 29.29 | 30.03 | 30.03 | +0.33 (+1.11%) | 7,128,528 |
| 9 Nov 2022 | CNY | 30 | 30.21 | 29.7 | 29.7 | 29.7 | -0.45 (-1.49%) | 5,743,396 |
| 8 Nov 2022 | CNY | 29.92 | 30.2 | 29.6 | 30.15 | 30.15 | +0.17 (+0.57%) | 7,649,099 |
| 7 Nov 2022 | CNY | 29.22 | 30.3 | 29.06 | 29.98 | 29.98 | +0.52 (+1.77%) | 12,627,710 |
| 4 Nov 2022 | CNY | 27.65 | 29.85 | 27.65 | 29.46 | 29.46 | +1.65 (+5.93%) | 21,216,016 |
| 3 Nov 2022 | CNY | 27.6 | 27.99 | 27.32 | 27.81 | 27.81 | +0.1 (+0.36%) | 9,243,024 |
| 2 Nov 2022 | CNY | 28 | 28 | 27.48 | 27.71 | 27.71 | -0.34 (-1.21%) | 10,566,678 |
| 1 Nov 2022 | CNY | 26.79 | 28.08 | 26.64 | 28.05 | 28.05 | +1.45 (+5.45%) | 16,635,792 |
| 31 Oct 2022 | CNY | 27.1 | 27.1 | 26.3 | 26.6 | 26.6 | -0.66 (-2.42%) | 15,982,276 |
| 28 Oct 2022 | CNY | 27.61 | 28.11 | 27.08 | 27.26 | 27.26 | -0.69 (-2.47%) | 11,362,542 |
| 27 Oct 2022 | CNY | 28.3 | 28.44 | 27.91 | 27.95 | 27.95 | -0.31 (-1.10%) | 10,521,436 |
| 26 Oct 2022 | CNY | 28.59 | 28.8 | 28.08 | 28.26 | 28.26 | -0.28 (-0.98%) | 10,891,954 |
| 25 Oct 2022 | CNY | 28.47 | 28.81 | 28.13 | 28.54 | 28.54 | +0.26 (+0.92%) | 11,470,215 |
| 24 Oct 2022 | CNY | 29.4 | 29.65 | 28.1 | 28.28 | 28.28 | -1.09 (-3.71%) | 18,707,400 |
| 21 Oct 2022 | CNY | 30.05 | 30.16 | 29.24 | 29.37 | 29.37 | -0.44 (-1.48%) | 7,982,051 |
| 20 Oct 2022 | CNY | 29.42 | 30.3 | 29.41 | 29.81 | 29.81 | +0.25 (+0.85%) | 11,434,844 |
| 19 Oct 2022 | CNY | 30.29 | 30.38 | 29.36 | 29.56 | 29.56 | -0.74 (-2.44%) | 14,731,162 |
| 18 Oct 2022 | CNY | 31.81 | 32 | 30 | 30.3 | 30.3 | -1.42 (-4.48%) | 18,177,573 |
| 17 Oct 2022 | CNY | 30.98 | 32.03 | 30.68 | 31.72 | 31.72 | +0.47 (+1.50%) | 11,336,961 |
| 14 Oct 2022 | CNY | 32.39 | 32.65 | 31.2 | 31.25 | 31.25 | -1.18 (-3.64%) | 17,512,274 |
| 13 Oct 2022 | CNY | 32.15 | 32.6 | 31.45 | 32.43 | 32.43 | +0.29 (+0.90%) | 19,124,116 |
| 12 Oct 2022 | CNY | 31.02 | 32.16 | 30.76 | 32.14 | 32.14 | +1.3 (+4.22%) | 14,459,380 |
