| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 34.86 | 36.2 | 34 | 35.82 | 35.82 | +0.97 (+2.78%) | 8,414,432 |
| 16 Nov 2022 | CNY | 33.57 | 36.16 | 33.43 | 34.85 | 34.85 | +1.11 (+3.29%) | 9,094,059 |
| 15 Nov 2022 | CNY | 32.62 | 33.85 | 32.45 | 33.74 | 33.74 | +0.46 (+1.38%) | 6,273,114 |
| 14 Nov 2022 | CNY | 30.65 | 33.29 | 30.55 | 33.28 | 33.28 | +2.27 (+7.32%) | 8,485,819 |
| 11 Nov 2022 | CNY | 32 | 32.6 | 31 | 31.01 | 31.01 | -0.49 (-1.56%) | 8,975,075 |
| 10 Nov 2022 | CNY | 33.71 | 34.22 | 31.5 | 31.5 | 31.5 | -2.33 (-6.89%) | 9,927,244 |
| 9 Nov 2022 | CNY | 32.44 | 34.2 | 32.08 | 33.83 | 33.83 | +1.3 (+4.00%) | 6,772,802 |
| 8 Nov 2022 | CNY | 32.68 | 33.15 | 31.77 | 32.53 | 32.53 | -0.53 (-1.60%) | 6,723,359 |
| 7 Nov 2022 | CNY | 31.6 | 33.39 | 31.5 | 33.06 | 33.06 | +1.07 (+3.34%) | 9,903,047 |
| 4 Nov 2022 | CNY | 30.5 | 32.56 | 30.06 | 31.99 | 31.99 | +1.7 (+5.61%) | 13,651,571 |
| 3 Nov 2022 | CNY | 29.2 | 30.99 | 29.18 | 30.29 | 30.29 | +0.59 (+1.99%) | 9,789,439 |
| 2 Nov 2022 | CNY | 29.79 | 30.1 | 29.31 | 29.7 | 29.7 | -0.1 (-0.34%) | 10,317,287 |
| 1 Nov 2022 | CNY | 28.29 | 29.99 | 27.67 | 29.8 | 29.8 | +1.75 (+6.24%) | 10,738,206 |
| 31 Oct 2022 | CNY | 27.29 | 28.33 | 26.82 | 28.05 | 28.05 | +0.75 (+2.75%) | 6,168,837 |
| 28 Oct 2022 | CNY | 29 | 29.1 | 27.21 | 27.3 | 27.3 | -1.8 (-6.19%) | 8,891,175 |
| 27 Oct 2022 | CNY | 27.9 | 29.45 | 27.1 | 29.1 | 29.1 | +1.32 (+4.75%) | 11,378,623 |
| 26 Oct 2022 | CNY | 27.35 | 28.35 | 27.29 | 27.78 | 27.78 | +0.03 (+0.11%) | 6,759,500 |
| 25 Oct 2022 | CNY | 26.92 | 28.27 | 26.44 | 27.75 | 27.75 | +0.95 (+3.54%) | 7,486,981 |
| 24 Oct 2022 | CNY | 27.76 | 27.83 | 26.52 | 26.8 | 26.8 | -0.89 (-3.21%) | 5,855,136 |
| 21 Oct 2022 | CNY | 28.42 | 29.28 | 27.16 | 27.69 | 27.69 | -0.73 (-2.57%) | 7,740,778 |
| 20 Oct 2022 | CNY | 28.1 | 29.63 | 27.82 | 28.42 | 28.42 | +0.32 (+1.14%) | 9,848,476 |
| 19 Oct 2022 | CNY | 28.8 | 28.8 | 27.76 | 28.1 | 28.1 | -0.66 (-2.29%) | 6,031,766 |
| 18 Oct 2022 | CNY | 29 | 29.24 | 28.5 | 28.76 | 28.76 | +0.02 (+0.07%) | 6,834,215 |
| 17 Oct 2022 | CNY | 28.66 | 28.99 | 28.25 | 28.74 | 28.74 | -0.12 (-0.42%) | 7,195,842 |
| 14 Oct 2022 | CNY | 29.53 | 29.54 | 28.03 | 28.86 | 28.86 | +0.12 (+0.42%) | 13,137,550 |
| 13 Oct 2022 | CNY | 25.68 | 28.74 | 25.65 | 28.74 | 28.74 | +2.61 (+9.99%) | 6,007,664 |
| 12 Oct 2022 | CNY | 26.41 | 26.54 | 24.58 | 26.13 | 26.13 | -0.28 (-1.06%) | 6,363,077 |
| 11 Oct 2022 | CNY | 26.67 | 26.67 | 25.58 | 26.41 | 26.41 | +0.01 (+0.04%) | 4,249,761 |
| 10 Oct 2022 | CNY | 27.8 | 27.8 | 26.19 | 26.4 | 26.4 | -0.78 (-2.87%) | 5,557,678 |
| 30 Sep 2022 | CNY | 28.03 | 28.26 | 27.15 | 27.18 | 27.18 | -0.85 (-3.03%) | 5,497,577 |
