| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 28.15 | 28.47 | 27.9 | 28.15 | 28.15 | -0.02 (-0.07%) | 457,486 |
| 11 Nov 2022 | CNY | 28.81 | 29.12 | 28.17 | 28.17 | 28.17 | -0.3 (-1.05%) | 830,600 |
| 10 Nov 2022 | CNY | 28.89 | 29.03 | 28.45 | 28.47 | 28.47 | -0.43 (-1.49%) | 613,100 |
| 9 Nov 2022 | CNY | 29.07 | 29.27 | 28.9 | 28.9 | 28.9 | -0.15 (-0.52%) | 438,893 |
| 8 Nov 2022 | CNY | 29 | 29.5 | 28.7 | 29.05 | 29.05 | +0.01 (+0.03%) | 525,087 |
| 7 Nov 2022 | CNY | 28.9 | 29.33 | 28.6 | 29.04 | 29.04 | +0.28 (+0.97%) | 676,005 |
| 4 Nov 2022 | CNY | 28.88 | 29.2 | 28.4 | 28.76 | 28.76 | 0.0 (0.0%) | 962,695 |
| 3 Nov 2022 | CNY | 27.9 | 28.8 | 27.61 | 28.76 | 28.76 | +0.86 (+3.08%) | 960,313 |
| 2 Nov 2022 | CNY | 27.48 | 28.11 | 27.45 | 27.9 | 27.9 | +0.34 (+1.23%) | 612,102 |
| 1 Nov 2022 | CNY | 27.43 | 27.76 | 27.3 | 27.56 | 27.56 | +0.26 (+0.95%) | 585,071 |
| 31 Oct 2022 | CNY | 26.41 | 28 | 26.29 | 27.3 | 27.3 | +1.19 (+4.56%) | 920,486 |
| 28 Oct 2022 | CNY | 26.96 | 26.96 | 25.81 | 26.11 | 26.11 | -0.85 (-3.15%) | 611,887 |
| 27 Oct 2022 | CNY | 27.05 | 27.49 | 26.96 | 26.96 | 26.96 | -0.09 (-0.33%) | 418,200 |
| 26 Oct 2022 | CNY | 26.43 | 27.1 | 26.43 | 27.05 | 27.05 | +0.69 (+2.62%) | 422,793 |
| 25 Oct 2022 | CNY | 26.93 | 26.93 | 26.02 | 26.36 | 26.36 | -0.57 (-2.12%) | 478,166 |
| 24 Oct 2022 | CNY | 27.53 | 27.7 | 26.81 | 26.93 | 26.93 | -0.36 (-1.32%) | 462,026 |
| 21 Oct 2022 | CNY | 27.2 | 27.57 | 27.09 | 27.29 | 27.29 | -0.07 (-0.26%) | 236,251 |
| 20 Oct 2022 | CNY | 27.2 | 27.61 | 26.97 | 27.36 | 27.36 | +0.01 (+0.04%) | 309,200 |
| 19 Oct 2022 | CNY | 27.75 | 27.97 | 27.35 | 27.35 | 27.35 | -0.55 (-1.97%) | 327,548 |
| 18 Oct 2022 | CNY | 27.66 | 28.07 | 27.3 | 27.9 | 27.9 | +0.33 (+1.20%) | 530,440 |
| 17 Oct 2022 | CNY | 27.16 | 27.7 | 27.02 | 27.57 | 27.57 | +0.4 (+1.47%) | 385,874 |
| 14 Oct 2022 | CNY | 26.8 | 27.44 | 26.72 | 27.17 | 27.17 | +0.45 (+1.68%) | 410,605 |
| 13 Oct 2022 | CNY | 26.14 | 26.87 | 25.89 | 26.72 | 26.72 | +0.56 (+2.14%) | 549,284 |
| 12 Oct 2022 | CNY | 26.39 | 26.61 | 24.9 | 26.16 | 26.16 | -0.47 (-1.76%) | 890,285 |
| 11 Oct 2022 | CNY | 26.85 | 26.85 | 26.14 | 26.63 | 26.63 | -0.25 (-0.93%) | 303,380 |
| 10 Oct 2022 | CNY | 27 | 27.2 | 26.62 | 26.88 | 26.88 | -11.08 (-29.19%) | 335,400 |
| 7 Oct 2022 | CNY | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | +0.06 (+0.16%) | 0 |
| 6 Oct 2022 | CNY | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | -0.1 (-0.26%) | 0 |
| 5 Oct 2022 | CNY | 38 | 38 | 38 | 38 | 38 | +0.2 (+0.53%) | 0 |
| 4 Oct 2022 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | +0.62 (+1.67%) | 0 |
