| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 30 | 30.29 | 27.73 | 29.35 | 29.35 | -1.31 (-4.27%) | 10,585,612 |
| 22 Nov 2022 | CNY | 31.65 | 31.97 | 30.21 | 30.66 | 30.66 | -0.98 (-3.10%) | 8,172,531 |
| 21 Nov 2022 | CNY | 30.51 | 32.29 | 30.11 | 31.64 | 31.64 | +1.09 (+3.57%) | 12,688,352 |
| 18 Nov 2022 | CNY | 30.62 | 32.05 | 30.18 | 30.55 | 30.55 | -0.78 (-2.49%) | 7,885,898 |
| 17 Nov 2022 | CNY | 30.93 | 31.33 | 29.9 | 31.33 | 31.33 | +0.53 (+1.72%) | 8,300,997 |
| 16 Nov 2022 | CNY | 33.52 | 33.65 | 30.35 | 30.8 | 30.8 | -0.88 (-2.78%) | 12,379,813 |
| 15 Nov 2022 | CNY | 28.55 | 31.68 | 28.55 | 31.68 | 31.68 | +2.88 (+10%) | 7,013,192 |
| 14 Nov 2022 | CNY | 30.22 | 30.55 | 28.4 | 28.8 | 28.8 | -1.51 (-4.98%) | 9,694,475 |
| 11 Nov 2022 | CNY | 29.5 | 30.39 | 28.9 | 30.31 | 30.31 | +1.36 (+4.70%) | 12,526,200 |
| 10 Nov 2022 | CNY | 28.99 | 30.49 | 28.2 | 28.95 | 28.95 | -0.31 (-1.06%) | 11,050,100 |
| 9 Nov 2022 | CNY | 28.85 | 30.19 | 28.49 | 29.26 | 29.26 | +0.45 (+1.56%) | 9,409,558 |
| 8 Nov 2022 | CNY | 29.09 | 29.25 | 28.23 | 28.81 | 28.81 | -0.54 (-1.84%) | 8,932,728 |
| 7 Nov 2022 | CNY | 28.4 | 29.6 | 27.69 | 29.35 | 29.35 | +0.36 (+1.24%) | 14,651,976 |
| 4 Nov 2022 | CNY | 28.83 | 30.6 | 28.2 | 28.99 | 28.99 | +0.04 (+0.14%) | 16,020,994 |
| 3 Nov 2022 | CNY | 29.15 | 30 | 28.4 | 28.95 | 28.95 | -0.21 (-0.72%) | 11,145,190 |
| 2 Nov 2022 | CNY | 28.4 | 30.62 | 27.99 | 29.16 | 29.16 | -0.12 (-0.41%) | 17,774,254 |
| 1 Nov 2022 | CNY | 27.9 | 30.29 | 27.3 | 29.28 | 29.28 | +0.98 (+3.46%) | 22,199,367 |
| 31 Oct 2022 | CNY | 26.89 | 28.57 | 26.35 | 28.3 | 28.3 | +0.7 (+2.54%) | 20,636,433 |
| 28 Oct 2022 | CNY | 28.6 | 29.95 | 27.27 | 27.6 | 27.6 | -1.98 (-6.69%) | 20,345,675 |
| 27 Oct 2022 | CNY | 30.37 | 32.59 | 29.3 | 29.58 | 29.58 | -1.88 (-5.98%) | 21,661,122 |
| 26 Oct 2022 | CNY | 27.69 | 31.46 | 26.5 | 31.46 | 31.46 | +2.86 (+10%) | 23,847,527 |
| 25 Oct 2022 | CNY | 26.46 | 28.92 | 25.66 | 28.6 | 28.6 | +2.31 (+8.79%) | 23,394,721 |
| 24 Oct 2022 | CNY | 24.2 | 26.29 | 23.74 | 26.29 | 26.29 | +2.39 (+10%) | 12,638,146 |
| 21 Oct 2022 | CNY | 23.15 | 24.2 | 22.8 | 23.9 | 23.9 | +0.65 (+2.80%) | 9,387,204 |
| 20 Oct 2022 | CNY | 23.2 | 23.48 | 22.38 | 23.25 | 23.25 | -0.48 (-2.02%) | 9,720,200 |
| 19 Oct 2022 | CNY | 21.93 | 23.9 | 21.73 | 23.73 | 23.73 | +1.78 (+8.11%) | 15,909,023 |
| 18 Oct 2022 | CNY | 22.49 | 22.96 | 21.79 | 21.95 | 21.95 | +0.49 (+2.28%) | 15,117,357 |
| 17 Oct 2022 | CNY | 19.58 | 21.46 | 19.54 | 21.46 | 21.46 | +1.95 (+9.99%) | 6,910,056 |
| 14 Oct 2022 | CNY | 19.07 | 19.66 | 18.88 | 19.51 | 19.51 | +0.6 (+3.17%) | 3,254,100 |
| 13 Oct 2022 | CNY | 18.7 | 19.24 | 18.63 | 18.91 | 18.91 | +0.09 (+0.48%) | 3,324,623 |
