| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 36.8 | 37.37 | 35.39 | 36.06 | 36.06 | -0.82 (-2.22%) | 8,436,070 |
| 22 Nov 2022 | CNY | 37.54 | 38.89 | 36.53 | 36.88 | 36.88 | -1.19 (-3.13%) | 10,255,292 |
| 21 Nov 2022 | CNY | 37.6 | 39.25 | 37.35 | 38.07 | 38.07 | -0.4 (-1.04%) | 13,448,293 |
| 18 Nov 2022 | CNY | 40.99 | 42.83 | 37.8 | 38.47 | 38.47 | -0.47 (-1.21%) | 31,427,186 |
| 17 Nov 2022 | CNY | 35.23 | 38.94 | 33.91 | 38.94 | 38.94 | +3.54 (+10%) | 14,770,566 |
| 16 Nov 2022 | CNY | 36.34 | 36.98 | 35.17 | 35.4 | 35.4 | -1.3 (-3.54%) | 6,732,071 |
| 15 Nov 2022 | CNY | 34.6 | 36.76 | 34.37 | 36.7 | 36.7 | +2.07 (+5.98%) | 11,678,843 |
| 14 Nov 2022 | CNY | 33.77 | 35 | 32.98 | 34.63 | 34.63 | +0.85 (+2.52%) | 7,904,523 |
| 11 Nov 2022 | CNY | 34.46 | 35.09 | 33.58 | 33.78 | 33.78 | +0.31 (+0.93%) | 7,803,953 |
| 10 Nov 2022 | CNY | 34.48 | 35.12 | 33.16 | 33.47 | 33.47 | -1.53 (-4.37%) | 8,962,188 |
| 9 Nov 2022 | CNY | 35.31 | 35.83 | 34.9 | 35 | 35 | -0.4 (-1.13%) | 4,252,701 |
| 8 Nov 2022 | CNY | 35.76 | 36.33 | 34.9 | 35.4 | 35.4 | -0.36 (-1.01%) | 5,895,018 |
| 7 Nov 2022 | CNY | 37.61 | 37.73 | 35.6 | 35.76 | 35.76 | -2.01 (-5.32%) | 11,131,936 |
| 4 Nov 2022 | CNY | 36.56 | 38.25 | 36.34 | 37.77 | 37.77 | +0.84 (+2.27%) | 13,190,412 |
| 3 Nov 2022 | CNY | 34.4 | 37.8 | 34.28 | 36.93 | 36.93 | +2.12 (+6.09%) | 14,240,645 |
| 2 Nov 2022 | CNY | 35.57 | 36 | 34.12 | 34.81 | 34.81 | -0.74 (-2.08%) | 9,416,987 |
| 1 Nov 2022 | CNY | 35 | 35.95 | 34.71 | 35.55 | 35.55 | -0.35 (-0.97%) | 8,460,638 |
| 31 Oct 2022 | CNY | 33.33 | 36 | 32.8 | 35.9 | 35.9 | +1.67 (+4.88%) | 14,469,761 |
| 28 Oct 2022 | CNY | 33.8 | 36.75 | 33.78 | 34.23 | 34.23 | -0.4 (-1.16%) | 18,074,256 |
| 27 Oct 2022 | CNY | 33.42 | 37.3 | 32.67 | 34.63 | 34.63 | +0.68 (+2.00%) | 18,581,509 |
| 26 Oct 2022 | CNY | 31.97 | 34.09 | 30.77 | 33.95 | 33.95 | +0.94 (+2.85%) | 22,863,702 |
| 25 Oct 2022 | CNY | 31 | 33.01 | 29.8 | 33.01 | 33.01 | +1.36 (+4.30%) | 27,183,267 |
| 24 Oct 2022 | CNY | 30.5 | 31.65 | 30.46 | 31.65 | 31.65 | +2.88 (+10.01%) | 22,066,983 |
| 21 Oct 2022 | CNY | 28.99 | 29.38 | 28.1 | 28.77 | 28.77 | -0.61 (-2.08%) | 11,475,261 |
| 20 Oct 2022 | CNY | 27.45 | 30.33 | 26.96 | 29.38 | 29.38 | +1.81 (+6.57%) | 14,932,468 |
| 19 Oct 2022 | CNY | 27.95 | 28.45 | 27.55 | 27.57 | 27.57 | -0.69 (-2.44%) | 4,434,770 |
| 18 Oct 2022 | CNY | 29.4 | 29.43 | 28.04 | 28.26 | 28.26 | -0.82 (-2.82%) | 5,921,837 |
| 17 Oct 2022 | CNY | 27.61 | 29.38 | 27.52 | 29.08 | 29.08 | +1.12 (+4.01%) | 7,354,586 |
| 14 Oct 2022 | CNY | 28.28 | 28.55 | 27.57 | 27.96 | 27.96 | +0.01 (+0.04%) | 6,169,701 |
| 13 Oct 2022 | CNY | 27.6 | 28.77 | 27.44 | 27.95 | 27.95 | +0.16 (+0.58%) | 4,646,670 |
