| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 31.8 | 33.11 | 30.09 | 30.65 | 30.65 | +0.55 (+1.83%) | 54,084,673 |
| 11 Nov 2022 | CNY | 33 | 33.2 | 28.98 | 30.1 | 30.1 | -1.24 (-3.96%) | 41,438,320 |
| 10 Nov 2022 | CNY | 31.62 | 33 | 31.16 | 31.34 | 31.34 | +0.19 (+0.61%) | 29,615,963 |
| 9 Nov 2022 | CNY | 31 | 32.58 | 30.5 | 31.15 | 31.15 | -0.05 (-0.16%) | 27,424,604 |
| 8 Nov 2022 | CNY | 31.33 | 31.8 | 29.4 | 31.2 | 31.2 | -0.06 (-0.19%) | 35,432,558 |
| 7 Nov 2022 | CNY | 29.7 | 31.26 | 29.28 | 31.26 | 31.26 | +2.84 (+9.99%) | 48,751,118 |
| 4 Nov 2022 | CNY | 28.42 | 28.42 | 28 | 28.42 | 28.42 | +2.58 (+9.98%) | 17,471,342 |
| 3 Nov 2022 | CNY | 24.39 | 25.84 | 24.3 | 25.84 | 25.84 | +2.35 (+10.00%) | 31,997,034 |
| 2 Nov 2022 | CNY | 22.48 | 24.2 | 21.75 | 23.49 | 23.49 | +1.3 (+5.86%) | 16,441,748 |
| 1 Nov 2022 | CNY | 20.88 | 22.35 | 20.49 | 22.19 | 22.19 | +1.26 (+6.02%) | 11,493,400 |
| 31 Oct 2022 | CNY | 20.42 | 21.04 | 20.13 | 20.93 | 20.93 | -0.25 (-1.18%) | 9,881,609 |
| 28 Oct 2022 | CNY | 22.13 | 22.35 | 21.1 | 21.18 | 21.18 | -0.95 (-4.29%) | 5,682,746 |
| 27 Oct 2022 | CNY | 22.55 | 23.5 | 22.06 | 22.13 | 22.13 | -0.32 (-1.43%) | 7,295,011 |
| 26 Oct 2022 | CNY | 22.23 | 22.65 | 21.89 | 22.45 | 22.45 | +0.22 (+0.99%) | 6,015,340 |
| 25 Oct 2022 | CNY | 22.5 | 22.75 | 21.72 | 22.23 | 22.23 | -0.45 (-1.98%) | 9,234,585 |
| 24 Oct 2022 | CNY | 23.41 | 23.41 | 22.1 | 22.68 | 22.68 | -0.72 (-3.08%) | 8,187,693 |
| 21 Oct 2022 | CNY | 23.09 | 23.8 | 22.7 | 23.4 | 23.4 | +0.82 (+3.63%) | 8,183,301 |
| 20 Oct 2022 | CNY | 22.99 | 23 | 22.17 | 22.58 | 22.58 | -0.58 (-2.50%) | 6,799,883 |
| 19 Oct 2022 | CNY | 22.39 | 23.4 | 22.35 | 23.16 | 23.16 | +0.76 (+3.39%) | 9,756,899 |
| 18 Oct 2022 | CNY | 22.4 | 22.75 | 22.2 | 22.4 | 22.4 | -0.01 (-0.04%) | 5,467,097 |
| 17 Oct 2022 | CNY | 21.45 | 22.9 | 21.44 | 22.41 | 22.41 | +0.78 (+3.61%) | 8,674,049 |
| 14 Oct 2022 | CNY | 21.1 | 21.93 | 20.85 | 21.63 | 21.63 | +0.66 (+3.15%) | 5,654,132 |
| 13 Oct 2022 | CNY | 20.56 | 21.3 | 20.46 | 20.97 | 20.97 | +0.26 (+1.26%) | 5,426,198 |
| 12 Oct 2022 | CNY | 19.85 | 20.75 | 19.46 | 20.71 | 20.71 | +0.82 (+4.12%) | 4,710,836 |
| 11 Oct 2022 | CNY | 19.65 | 20.18 | 19.35 | 19.89 | 19.89 | +0.4 (+2.05%) | 4,482,828 |
| 10 Oct 2022 | CNY | 19.83 | 20.02 | 19.32 | 19.49 | 19.49 | -0.31 (-1.57%) | 4,741,878 |
| 30 Sep 2022 | CNY | 20.39 | 20.49 | 19.7 | 19.8 | 19.8 | -0.6 (-2.94%) | 4,021,912 |
| 29 Sep 2022 | CNY | 20.8 | 20.87 | 20.1 | 20.4 | 20.4 | 0.0 (0.0%) | 3,666,321 |
| 28 Sep 2022 | CNY | 21.16 | 21.37 | 20.36 | 20.4 | 20.4 | -0.76 (-3.59%) | 4,139,643 |
| 27 Sep 2022 | CNY | 20.9 | 21.37 | 20.69 | 21.16 | 21.16 | +0.29 (+1.39%) | 5,344,900 |
