| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 27.78 | 27.93 | 26.59 | 27.5 | 27.5 | -0.17 (-0.61%) | 1,644,020 |
| 22 Nov 2022 | CNY | 27.93 | 28.25 | 27.6 | 27.67 | 27.67 | -0.29 (-1.04%) | 2,604,240 |
| 21 Nov 2022 | CNY | 27.03 | 28.06 | 26.77 | 27.96 | 27.96 | +0.07 (+0.25%) | 2,905,357 |
| 18 Nov 2022 | CNY | 28.39 | 28.6 | 27.7 | 27.89 | 27.89 | -0.5 (-1.76%) | 2,094,900 |
| 17 Nov 2022 | CNY | 28.74 | 29 | 27.89 | 28.39 | 28.39 | -0.69 (-2.37%) | 2,371,903 |
| 16 Nov 2022 | CNY | 29.65 | 29.88 | 28.71 | 29.08 | 29.08 | -0.52 (-1.76%) | 1,873,700 |
| 15 Nov 2022 | CNY | 28.4 | 29.7 | 28 | 29.6 | 29.6 | +1.32 (+4.67%) | 2,827,516 |
| 14 Nov 2022 | CNY | 29.28 | 30.3 | 28.15 | 28.28 | 28.28 | -1.03 (-3.51%) | 4,255,662 |
| 11 Nov 2022 | CNY | 28.42 | 30.09 | 28.17 | 29.31 | 29.31 | +1.37 (+4.90%) | 4,437,172 |
| 10 Nov 2022 | CNY | 27.92 | 28.44 | 27.6 | 27.94 | 27.94 | +0.03 (+0.11%) | 2,204,946 |
| 9 Nov 2022 | CNY | 27.77 | 28.24 | 27.76 | 27.91 | 27.91 | +0.03 (+0.11%) | 1,535,028 |
| 8 Nov 2022 | CNY | 27.45 | 27.96 | 27.26 | 27.88 | 27.88 | +0.47 (+1.71%) | 2,843,256 |
| 7 Nov 2022 | CNY | 26.83 | 27.99 | 26.52 | 27.41 | 27.41 | +0.9 (+3.39%) | 4,133,595 |
| 4 Nov 2022 | CNY | 24.77 | 26.8 | 24.72 | 26.51 | 26.51 | +1.66 (+6.68%) | 3,960,904 |
| 3 Nov 2022 | CNY | 24.81 | 25.24 | 24.61 | 24.85 | 24.85 | -0.17 (-0.68%) | 2,773,160 |
| 2 Nov 2022 | CNY | 25.51 | 25.51 | 24.9 | 25.02 | 25.02 | -0.06 (-0.24%) | 2,358,623 |
| 1 Nov 2022 | CNY | 24.13 | 25.08 | 24.07 | 25.08 | 25.08 | +0.78 (+3.21%) | 3,260,529 |
| 31 Oct 2022 | CNY | 23.5 | 24.58 | 23.5 | 24.3 | 24.3 | -0.94 (-3.72%) | 5,834,722 |
| 28 Oct 2022 | CNY | 27.4 | 27.5 | 25.24 | 25.24 | 25.24 | -2.8 (-9.99%) | 4,178,396 |
| 27 Oct 2022 | CNY | 28.52 | 28.77 | 27.94 | 28.04 | 28.04 | -0.33 (-1.16%) | 1,833,724 |
| 26 Oct 2022 | CNY | 27.9 | 28.76 | 27.72 | 28.37 | 28.37 | +0.68 (+2.46%) | 2,317,428 |
| 25 Oct 2022 | CNY | 27.72 | 28.33 | 27.39 | 27.69 | 27.69 | -0.21 (-0.75%) | 2,249,092 |
| 24 Oct 2022 | CNY | 27.72 | 28.77 | 27.72 | 27.9 | 27.9 | -0.06 (-0.21%) | 2,329,816 |
| 21 Oct 2022 | CNY | 27.93 | 28.44 | 27.66 | 27.96 | 27.96 | -0.08 (-0.29%) | 1,779,577 |
| 20 Oct 2022 | CNY | 28.97 | 28.97 | 27.73 | 28.04 | 28.04 | -0.94 (-3.24%) | 2,959,810 |
| 19 Oct 2022 | CNY | 27.84 | 29.68 | 27.65 | 28.98 | 28.98 | +0.95 (+3.39%) | 3,932,916 |
| 18 Oct 2022 | CNY | 28.25 | 28.33 | 27.82 | 28.03 | 28.03 | -0.07 (-0.25%) | 1,982,152 |
| 17 Oct 2022 | CNY | 28.49 | 28.87 | 27.78 | 28.1 | 28.1 | -0.41 (-1.44%) | 2,459,708 |
| 14 Oct 2022 | CNY | 28.09 | 28.64 | 27.58 | 28.51 | 28.51 | +0.84 (+3.04%) | 3,147,836 |
| 13 Oct 2022 | CNY | 27.84 | 28.27 | 27.36 | 27.67 | 27.67 | -0.18 (-0.65%) | 1,617,356 |
