| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 38.82 | 39.13 | 38.02 | 38.39 | 38.39 | -0.74 (-1.89%) | 8,483,580 |
| 29 Nov 2022 | CNY | 38.23 | 39.45 | 38.1 | 39.13 | 39.13 | +1.01 (+2.65%) | 11,909,940 |
| 28 Nov 2022 | CNY | 37.2 | 38.22 | 37.01 | 38.12 | 38.12 | -0.21 (-0.55%) | 6,164,320 |
| 25 Nov 2022 | CNY | 37.44 | 39.09 | 37.33 | 38.33 | 38.33 | +0.78 (+2.08%) | 9,143,640 |
| 24 Nov 2022 | CNY | 38.28 | 38.38 | 37.51 | 37.55 | 37.55 | -0.45 (-1.18%) | 3,679,860 |
| 23 Nov 2022 | CNY | 37.78 | 38.19 | 37.45 | 38 | 38 | +0.24 (+0.64%) | 5,075,170 |
| 22 Nov 2022 | CNY | 37.45 | 38.2 | 37.4 | 37.76 | 37.76 | +0.38 (+1.02%) | 4,341,140 |
| 21 Nov 2022 | CNY | 37.6 | 37.67 | 37.15 | 37.38 | 37.38 | -0.32 (-0.85%) | 3,414,910 |
| 18 Nov 2022 | CNY | 38.32 | 38.36 | 37.7 | 37.7 | 37.7 | -0.67 (-1.75%) | 4,651,900 |
| 17 Nov 2022 | CNY | 38.11 | 38.53 | 37.75 | 38.37 | 38.37 | +0.03 (+0.08%) | 8,132,310 |
| 16 Nov 2022 | CNY | 38.72 | 38.8 | 37.98 | 38.34 | 38.34 | -0.64 (-1.64%) | 8,180,630 |
| 15 Nov 2022 | CNY | 37.83 | 39.8 | 37.5 | 38.98 | 38.98 | +1.1 (+2.90%) | 14,080,360 |
| 14 Nov 2022 | CNY | 37.81 | 38.8 | 37.61 | 37.88 | 37.88 | +0.23 (+0.61%) | 11,658,760 |
| 11 Nov 2022 | CNY | 37.28 | 38.25 | 36.62 | 37.65 | 37.65 | +1.28 (+3.52%) | 13,886,470 |
| 10 Nov 2022 | CNY | 36 | 36.68 | 35.93 | 36.37 | 36.37 | +0.07 (+0.19%) | 5,703,040 |
| 9 Nov 2022 | CNY | 36.21 | 36.36 | 35.99 | 36.3 | 36.3 | -0.04 (-0.11%) | 3,563,620 |
| 8 Nov 2022 | CNY | 36.2 | 36.43 | 36.1 | 36.34 | 36.34 | +0.16 (+0.44%) | 3,771,310 |
| 7 Nov 2022 | CNY | 36.32 | 36.53 | 36 | 36.18 | 36.18 | -0.37 (-1.01%) | 6,721,710 |
| 4 Nov 2022 | CNY | 36.02 | 37.04 | 36.01 | 36.55 | 36.55 | +0.35 (+0.97%) | 10,788,600 |
| 3 Nov 2022 | CNY | 35.52 | 36.23 | 35.28 | 36.2 | 36.2 | +0.57 (+1.60%) | 8,347,060 |
| 2 Nov 2022 | CNY | 35.14 | 36.05 | 34.98 | 35.63 | 35.63 | +0.33 (+0.93%) | 8,426,400 |
| 1 Nov 2022 | CNY | 34.22 | 35.3 | 34.21 | 35.3 | 35.3 | +0.66 (+1.91%) | 7,412,820 |
| 31 Oct 2022 | CNY | 33.21 | 34.64 | 33.21 | 34.64 | 34.64 | +0.97 (+2.88%) | 5,606,450 |
| 28 Oct 2022 | CNY | 34.52 | 34.74 | 33.46 | 33.67 | 33.67 | -1.06 (-3.05%) | 5,952,430 |
| 27 Oct 2022 | CNY | 34.67 | 35.04 | 34.35 | 34.73 | 34.73 | +0.29 (+0.84%) | 5,812,040 |
| 26 Oct 2022 | CNY | 34.12 | 34.88 | 34 | 34.44 | 34.44 | +0.32 (+0.94%) | 5,469,630 |
| 25 Oct 2022 | CNY | 34.27 | 34.68 | 33.44 | 34.12 | 34.12 | +0.19 (+0.56%) | 6,080,610 |
| 24 Oct 2022 | CNY | 34.91 | 35.49 | 33.8 | 33.93 | 33.93 | -0.79 (-2.28%) | 7,444,270 |
| 21 Oct 2022 | CNY | 35.68 | 35.88 | 34.72 | 34.72 | 34.72 | -0.1 (-0.29%) | 7,007,660 |
| 20 Oct 2022 | CNY | 34.38 | 35.36 | 34.32 | 34.82 | 34.82 | +0.3 (+0.87%) | 5,595,990 |
