| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 30.96 | 31.1 | 30.11 | 30.23 | 30.23 | -0.65 (-2.10%) | 1,392,289 |
| 21 Nov 2022 | CNY | 30.69 | 31.14 | 30.5 | 30.88 | 30.88 | +0.01 (+0.03%) | 1,131,613 |
| 18 Nov 2022 | CNY | 31.06 | 32.2 | 30.85 | 30.87 | 30.87 | -0.09 (-0.29%) | 1,872,160 |
| 17 Nov 2022 | CNY | 31.34 | 31.34 | 30.61 | 30.96 | 30.96 | -0.24 (-0.77%) | 1,269,400 |
| 16 Nov 2022 | CNY | 31.26 | 32.49 | 30.96 | 31.2 | 31.2 | -0.11 (-0.35%) | 1,971,692 |
| 15 Nov 2022 | CNY | 30.83 | 31.42 | 30 | 31.31 | 31.31 | +0.49 (+1.59%) | 1,506,422 |
| 14 Nov 2022 | CNY | 31.6 | 31.9 | 30.68 | 30.82 | 30.82 | -0.68 (-2.16%) | 1,633,409 |
| 11 Nov 2022 | CNY | 31.71 | 32.5 | 31.42 | 31.5 | 31.5 | +0.32 (+1.03%) | 1,877,300 |
| 10 Nov 2022 | CNY | 31.47 | 32.2 | 31.08 | 31.18 | 31.18 | -0.46 (-1.45%) | 2,425,693 |
| 9 Nov 2022 | CNY | 32.06 | 32.21 | 31.5 | 31.64 | 31.64 | -0.37 (-1.16%) | 1,459,263 |
| 8 Nov 2022 | CNY | 32.8 | 32.9 | 31.94 | 32.01 | 32.01 | -0.79 (-2.41%) | 1,946,722 |
| 7 Nov 2022 | CNY | 32.69 | 32.99 | 32.15 | 32.8 | 32.8 | +0.11 (+0.34%) | 2,442,998 |
| 4 Nov 2022 | CNY | 32.9 | 33.82 | 32.11 | 32.69 | 32.69 | -0.31 (-0.94%) | 7,550,585 |
| 3 Nov 2022 | CNY | 29.67 | 33 | 29.67 | 33 | 33 | +3 (+10%) | 7,405,135 |
| 2 Nov 2022 | CNY | 29.96 | 30.28 | 29.46 | 30 | 30 | +0.08 (+0.27%) | 1,431,420 |
| 1 Nov 2022 | CNY | 28.89 | 29.96 | 28.74 | 29.92 | 29.92 | +1.39 (+4.87%) | 1,736,920 |
| 31 Oct 2022 | CNY | 29.27 | 29.54 | 28.32 | 28.53 | 28.53 | -1.13 (-3.81%) | 1,655,311 |
| 28 Oct 2022 | CNY | 30.01 | 30.55 | 29.48 | 29.66 | 29.66 | -0.6 (-1.98%) | 2,155,912 |
| 27 Oct 2022 | CNY | 29.48 | 30.41 | 29.4 | 30.26 | 30.26 | +0.82 (+2.79%) | 2,992,548 |
| 26 Oct 2022 | CNY | 28.51 | 29.99 | 28.51 | 29.44 | 29.44 | +0.31 (+1.06%) | 2,145,720 |
| 25 Oct 2022 | CNY | 27.19 | 29.13 | 27.07 | 29.13 | 29.13 | +1.53 (+5.54%) | 2,166,241 |
| 24 Oct 2022 | CNY | 28.38 | 28.6 | 27.51 | 27.6 | 27.6 | -0.6 (-2.13%) | 1,206,877 |
| 21 Oct 2022 | CNY | 28.39 | 28.77 | 28.09 | 28.2 | 28.2 | -0.4 (-1.40%) | 764,500 |
| 20 Oct 2022 | CNY | 28.8 | 29 | 28.09 | 28.6 | 28.6 | -0.49 (-1.68%) | 1,264,100 |
| 19 Oct 2022 | CNY | 29.05 | 29.56 | 28.87 | 29.09 | 29.09 | +0.05 (+0.17%) | 1,102,210 |
| 18 Oct 2022 | CNY | 28.71 | 29.2 | 28.6 | 29.04 | 29.04 | +0.15 (+0.52%) | 1,376,790 |
| 17 Oct 2022 | CNY | 29.9 | 30.05 | 28.75 | 28.89 | 28.89 | -1.27 (-4.21%) | 2,908,878 |
| 14 Oct 2022 | CNY | 29.3 | 30.77 | 28.86 | 30.16 | 30.16 | +1.24 (+4.29%) | 2,847,719 |
| 13 Oct 2022 | CNY | 28.78 | 29.26 | 28.66 | 28.92 | 28.92 | 0.0 (0.0%) | 1,193,876 |
| 12 Oct 2022 | CNY | 27.94 | 28.92 | 26.53 | 28.92 | 28.92 | +1.28 (+4.63%) | 1,910,656 |
