| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27.55 | 27.87 | 27.25 | 27.37 | 27.37 | -0.3 (-1.08%) | 1,204,559 |
| 21 Nov 2022 | CNY | 28 | 28 | 27.44 | 27.67 | 27.67 | -0.33 (-1.18%) | 1,184,695 |
| 18 Nov 2022 | CNY | 28.11 | 28.61 | 27.92 | 28 | 28 | -0.19 (-0.67%) | 1,052,026 |
| 17 Nov 2022 | CNY | 28.41 | 28.54 | 27.8 | 28.19 | 28.19 | -0.57 (-1.98%) | 1,524,864 |
| 16 Nov 2022 | CNY | 29.44 | 29.5 | 28.73 | 28.76 | 28.76 | -0.55 (-1.88%) | 1,035,958 |
| 15 Nov 2022 | CNY | 28.8 | 29.74 | 28.2 | 29.31 | 29.31 | +0.69 (+2.41%) | 1,278,630 |
| 14 Nov 2022 | CNY | 29.1 | 29.56 | 28.62 | 28.62 | 28.62 | -0.89 (-3.02%) | 1,335,568 |
| 11 Nov 2022 | CNY | 31.11 | 31.6 | 29.38 | 29.51 | 29.51 | -1.11 (-3.63%) | 2,809,654 |
| 10 Nov 2022 | CNY | 30.58 | 31.6 | 30.2 | 30.62 | 30.62 | +0.17 (+0.56%) | 3,247,852 |
| 9 Nov 2022 | CNY | 30.98 | 31.36 | 29.45 | 30.45 | 30.45 | -0.08 (-0.26%) | 4,052,134 |
| 8 Nov 2022 | CNY | 29.06 | 30.58 | 28.47 | 30.53 | 30.53 | +1.77 (+6.15%) | 4,087,673 |
| 7 Nov 2022 | CNY | 28.19 | 29.25 | 28.1 | 28.76 | 28.76 | +0.28 (+0.98%) | 1,103,076 |
| 4 Nov 2022 | CNY | 28.05 | 28.8 | 27.85 | 28.48 | 28.48 | +0.57 (+2.04%) | 1,490,792 |
| 3 Nov 2022 | CNY | 27.87 | 28.37 | 27.4 | 27.91 | 27.91 | -0.02 (-0.07%) | 1,031,494 |
| 2 Nov 2022 | CNY | 28.2 | 28.2 | 27.3 | 27.93 | 27.93 | +0.18 (+0.65%) | 1,470,973 |
| 1 Nov 2022 | CNY | 27.9 | 27.9 | 26.81 | 27.75 | 27.75 | -0.65 (-2.29%) | 1,598,741 |
| 31 Oct 2022 | CNY | 26.86 | 28.4 | 26.4 | 28.4 | 28.4 | +1.32 (+4.87%) | 1,215,202 |
| 28 Oct 2022 | CNY | 28.9 | 28.9 | 26.8 | 27.08 | 27.08 | -1.92 (-6.62%) | 1,529,959 |
| 27 Oct 2022 | CNY | 29.93 | 30.45 | 28.93 | 29 | 29 | -1.18 (-3.91%) | 1,422,633 |
| 26 Oct 2022 | CNY | 29.4 | 30.28 | 29.19 | 30.18 | 30.18 | +0.72 (+2.44%) | 1,603,992 |
| 25 Oct 2022 | CNY | 29.4 | 30.1 | 28.9 | 29.46 | 29.46 | -0.2 (-0.67%) | 1,937,445 |
| 24 Oct 2022 | CNY | 28.84 | 29.77 | 28.15 | 29.66 | 29.66 | +0.68 (+2.35%) | 2,284,300 |
| 21 Oct 2022 | CNY | 28.76 | 29.2 | 28.09 | 28.98 | 28.98 | +0.43 (+1.51%) | 793,390 |
| 20 Oct 2022 | CNY | 28.22 | 29.55 | 27.83 | 28.55 | 28.55 | -0.05 (-0.17%) | 938,130 |
| 19 Oct 2022 | CNY | 29.26 | 29.4 | 28 | 28.6 | 28.6 | -0.64 (-2.19%) | 794,316 |
| 18 Oct 2022 | CNY | 28.76 | 29.83 | 28.4 | 29.24 | 29.24 | +0.46 (+1.60%) | 1,601,244 |
| 17 Oct 2022 | CNY | 28.52 | 29.29 | 28.2 | 28.78 | 28.78 | +0.12 (+0.42%) | 1,205,641 |
| 14 Oct 2022 | CNY | 27.67 | 29.07 | 27.67 | 28.66 | 28.66 | +1.01 (+3.65%) | 1,870,363 |
| 13 Oct 2022 | CNY | 27 | 28.64 | 26.92 | 27.65 | 27.65 | +0.55 (+2.03%) | 1,777,382 |
| 12 Oct 2022 | CNY | 26.25 | 27.15 | 25.8 | 27.1 | 27.1 | +0.85 (+3.24%) | 1,250,221 |
