| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 26.51 | 26.81 | 25.85 | 26.2 | 26.2 | +0.06 (+0.23%) | 1,374,303 |
| 14 Nov 2022 | CNY | 26.33 | 26.98 | 25.82 | 26.14 | 26.14 | -0.06 (-0.23%) | 1,894,882 |
| 11 Nov 2022 | CNY | 26.4 | 26.49 | 25.41 | 26.2 | 26.2 | +0.61 (+2.38%) | 1,677,330 |
| 10 Nov 2022 | CNY | 25.79 | 25.92 | 25.32 | 25.59 | 25.59 | -0.24 (-0.93%) | 1,082,565 |
| 9 Nov 2022 | CNY | 26 | 26.2 | 25.5 | 25.83 | 25.83 | -0.18 (-0.69%) | 1,022,709 |
| 8 Nov 2022 | CNY | 26.62 | 27 | 25.9 | 26.01 | 26.01 | -0.76 (-2.84%) | 1,010,044 |
| 7 Nov 2022 | CNY | 26.49 | 27.27 | 26.25 | 26.77 | 26.77 | +0.01 (+0.04%) | 2,297,421 |
| 4 Nov 2022 | CNY | 25.78 | 27.37 | 25.78 | 26.76 | 26.76 | +0.84 (+3.24%) | 2,821,063 |
| 3 Nov 2022 | CNY | 25.96 | 26.52 | 25.66 | 25.92 | 25.92 | -0.39 (-1.48%) | 2,129,215 |
| 2 Nov 2022 | CNY | 25.3 | 27.32 | 25.3 | 26.31 | 26.31 | +0.71 (+2.77%) | 5,377,683 |
| 1 Nov 2022 | CNY | 23.84 | 25.98 | 23.71 | 25.6 | 25.6 | +1.76 (+7.38%) | 3,039,748 |
| 31 Oct 2022 | CNY | 23.09 | 23.97 | 22.85 | 23.84 | 23.84 | +1.14 (+5.02%) | 1,348,120 |
| 28 Oct 2022 | CNY | 24 | 24.01 | 22.63 | 22.7 | 22.7 | -1.29 (-5.38%) | 1,856,057 |
| 27 Oct 2022 | CNY | 24.34 | 24.89 | 23.99 | 23.99 | 23.99 | -0.56 (-2.28%) | 1,360,800 |
| 26 Oct 2022 | CNY | 24.46 | 25.5 | 24.38 | 24.55 | 24.55 | +0.08 (+0.33%) | 1,297,590 |
| 25 Oct 2022 | CNY | 23.6 | 24.7 | 23.07 | 24.47 | 24.47 | +0.43 (+1.79%) | 1,965,247 |
| 24 Oct 2022 | CNY | 24.53 | 25 | 23.85 | 24.04 | 24.04 | -0.97 (-3.88%) | 1,584,804 |
| 21 Oct 2022 | CNY | 25 | 25.4 | 24.49 | 25.01 | 25.01 | +0.01 (+0.04%) | 1,284,478 |
| 20 Oct 2022 | CNY | 24.7 | 25.5 | 24.54 | 25 | 25 | +0.17 (+0.68%) | 1,633,579 |
| 19 Oct 2022 | CNY | 25.4 | 25.45 | 24.49 | 24.83 | 24.83 | -0.67 (-2.63%) | 2,136,521 |
| 18 Oct 2022 | CNY | 26.31 | 26.33 | 25.3 | 25.5 | 25.5 | -0.73 (-2.78%) | 1,788,446 |
| 17 Oct 2022 | CNY | 25.19 | 26.62 | 25.12 | 26.23 | 26.23 | +0.92 (+3.63%) | 3,319,174 |
| 14 Oct 2022 | CNY | 24.59 | 25.86 | 24.42 | 25.31 | 25.31 | +0.35 (+1.40%) | 2,853,289 |
| 13 Oct 2022 | CNY | 23.75 | 25.6 | 23.5 | 24.96 | 24.96 | +1.21 (+5.09%) | 3,300,003 |
| 12 Oct 2022 | CNY | 24.38 | 24.48 | 23.02 | 23.75 | 23.75 | -0.53 (-2.18%) | 2,820,713 |
| 11 Oct 2022 | CNY | 24.66 | 24.79 | 23.72 | 24.28 | 24.28 | -0.49 (-1.98%) | 3,178,310 |
| 10 Oct 2022 | CNY | 23.87 | 24.85 | 23.22 | 24.77 | 24.77 | +12.51 (+102.04%) | 5,306,166 |
| 7 Oct 2022 | CNY | 12.64 | 12.74 | 12.26 | 12.26 | 12.26 | -0.4 (-3.16%) | 0 |
| 6 Oct 2022 | CNY | 12.78 | 13.36 | 12.54 | 12.66 | 12.66 | +0.22 (+1.77%) | 300 |
| 5 Oct 2022 | CNY | 12.2 | 12.44 | 12.04 | 12.44 | 12.44 | +0.48 (+4.01%) | 0 |
