| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 33.33 | 34.33 | 33.06 | 34.24 | 34.24 | +0.84 (+2.51%) | 1,071,780 |
| 11 Nov 2022 | CNY | 33.58 | 33.98 | 33.34 | 33.4 | 33.4 | +0.02 (+0.06%) | 595,400 |
| 10 Nov 2022 | CNY | 33.6 | 33.66 | 33.3 | 33.38 | 33.38 | -0.24 (-0.71%) | 415,800 |
| 9 Nov 2022 | CNY | 33.73 | 33.95 | 33.5 | 33.62 | 33.62 | -0.1 (-0.30%) | 460,180 |
| 8 Nov 2022 | CNY | 33.87 | 34.4 | 33.49 | 33.72 | 33.72 | +0.06 (+0.18%) | 565,042 |
| 7 Nov 2022 | CNY | 34.3 | 34.3 | 33.4 | 33.66 | 33.66 | -0.48 (-1.41%) | 1,055,216 |
| 4 Nov 2022 | CNY | 33.94 | 34.31 | 33.71 | 34.14 | 34.14 | +0.2 (+0.59%) | 766,600 |
| 3 Nov 2022 | CNY | 32.21 | 35.33 | 32.21 | 33.94 | 33.94 | +1.51 (+4.66%) | 1,443,400 |
| 2 Nov 2022 | CNY | 32.21 | 32.9 | 32.21 | 32.43 | 32.43 | 0.0 (0.0%) | 507,880 |
| 1 Nov 2022 | CNY | 31.84 | 32.59 | 31.68 | 32.43 | 32.43 | +0.41 (+1.28%) | 545,780 |
| 31 Oct 2022 | CNY | 31.18 | 32.5 | 31.18 | 32.02 | 32.02 | +0.48 (+1.52%) | 729,202 |
| 28 Oct 2022 | CNY | 31.92 | 32.1 | 31.3 | 31.54 | 31.54 | -0.38 (-1.19%) | 719,214 |
| 27 Oct 2022 | CNY | 32.5 | 32.59 | 31.92 | 31.92 | 31.92 | -0.36 (-1.12%) | 464,120 |
| 26 Oct 2022 | CNY | 32.1 | 32.64 | 32.01 | 32.28 | 32.28 | +0.23 (+0.72%) | 463,480 |
| 25 Oct 2022 | CNY | 32.33 | 33.38 | 31.8 | 32.05 | 32.05 | -0.28 (-0.87%) | 1,258,056 |
| 24 Oct 2022 | CNY | 33.95 | 34.21 | 32.2 | 32.33 | 32.33 | -1.62 (-4.77%) | 1,223,072 |
| 21 Oct 2022 | CNY | 34.03 | 34.6 | 33.89 | 33.95 | 33.95 | -0.08 (-0.24%) | 550,020 |
| 20 Oct 2022 | CNY | 34.07 | 34.37 | 33.76 | 34.03 | 34.03 | -0.17 (-0.50%) | 519,736 |
| 19 Oct 2022 | CNY | 34.19 | 34.55 | 34.18 | 34.2 | 34.2 | -0.12 (-0.35%) | 518,920 |
| 18 Oct 2022 | CNY | 34.61 | 34.81 | 34.18 | 34.32 | 34.32 | -0.23 (-0.67%) | 461,540 |
| 17 Oct 2022 | CNY | 34.25 | 34.66 | 34.02 | 34.55 | 34.55 | +0.19 (+0.55%) | 639,872 |
| 14 Oct 2022 | CNY | 34.27 | 34.89 | 34.11 | 34.36 | 34.36 | +0.09 (+0.26%) | 934,220 |
| 13 Oct 2022 | CNY | 34.5 | 35.31 | 34.1 | 34.27 | 34.27 | -0.34 (-0.98%) | 1,322,900 |
| 12 Oct 2022 | CNY | 33.29 | 34.78 | 32.64 | 34.61 | 34.61 | +1.32 (+3.97%) | 1,935,480 |
| 11 Oct 2022 | CNY | 32.24 | 33.49 | 31.92 | 33.29 | 33.29 | +0.99 (+3.07%) | 961,520 |
| 10 Oct 2022 | CNY | 31.49 | 32.79 | 31.49 | 32.3 | 32.3 | +0.9 (+2.87%) | 1,245,136 |
| 30 Sep 2022 | CNY | 32.04 | 32.04 | 31.26 | 31.4 | 31.4 | -0.48 (-1.51%) | 642,212 |
| 29 Sep 2022 | CNY | 31 | 32.69 | 31 | 31.88 | 31.88 | +0.92 (+2.97%) | 1,094,024 |
| 28 Sep 2022 | CNY | 31.01 | 31.58 | 30.75 | 30.96 | 30.96 | -0.24 (-0.77%) | 523,539 |
| 27 Sep 2022 | CNY | 30.9 | 31.32 | 30.53 | 31.2 | 31.2 | +0.45 (+1.46%) | 611,940 |
