| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 33.47 | 34.17 | 31.18 | 32.81 | 32.81 | -0.68 (-2.03%) | 2,829,300 |
| 22 Nov 2022 | CNY | 32.67 | 34.29 | 32.3 | 33.49 | 33.49 | +0.51 (+1.55%) | 3,037,780 |
| 21 Nov 2022 | CNY | 30.49 | 33.5 | 30.08 | 32.98 | 32.98 | +2.38 (+7.78%) | 3,721,400 |
| 18 Nov 2022 | CNY | 30.98 | 31.2 | 30.14 | 30.6 | 30.6 | +0.2 (+0.66%) | 1,466,401 |
| 17 Nov 2022 | CNY | 31.48 | 31.52 | 30.32 | 30.4 | 30.4 | -1.03 (-3.28%) | 1,474,799 |
| 16 Nov 2022 | CNY | 31.99 | 32.28 | 31.22 | 31.43 | 31.43 | -0.56 (-1.75%) | 1,583,600 |
| 15 Nov 2022 | CNY | 31.12 | 32.09 | 30.81 | 31.99 | 31.99 | +0.83 (+2.66%) | 1,873,340 |
| 14 Nov 2022 | CNY | 32.19 | 32.65 | 31.06 | 31.16 | 31.16 | -1.03 (-3.20%) | 2,061,900 |
| 11 Nov 2022 | CNY | 32.88 | 33.36 | 32.18 | 32.19 | 32.19 | +0.01 (+0.03%) | 1,899,529 |
| 10 Nov 2022 | CNY | 33.34 | 33.67 | 32.13 | 32.18 | 32.18 | -1.42 (-4.23%) | 2,013,200 |
| 9 Nov 2022 | CNY | 33.47 | 33.94 | 33.28 | 33.6 | 33.6 | +0.15 (+0.45%) | 1,086,220 |
| 8 Nov 2022 | CNY | 34.07 | 34.91 | 33 | 33.45 | 33.45 | -0.55 (-1.62%) | 2,027,800 |
| 7 Nov 2022 | CNY | 33.88 | 34.5 | 33 | 34 | 34 | +0.44 (+1.31%) | 1,908,900 |
| 4 Nov 2022 | CNY | 32.5 | 34.1 | 32.2 | 33.56 | 33.56 | +1.36 (+4.22%) | 2,629,491 |
| 3 Nov 2022 | CNY | 31.6 | 32.77 | 31.21 | 32.2 | 32.2 | +0.45 (+1.42%) | 2,773,662 |
| 2 Nov 2022 | CNY | 30.02 | 32.85 | 29.91 | 31.75 | 31.75 | +1.36 (+4.48%) | 5,688,760 |
| 1 Nov 2022 | CNY | 31.41 | 31.41 | 29.91 | 30.39 | 30.39 | -0.76 (-2.44%) | 4,287,056 |
| 31 Oct 2022 | CNY | 31.24 | 32.7 | 30.9 | 31.15 | 31.15 | -1.03 (-3.20%) | 4,092,500 |
| 28 Oct 2022 | CNY | 29.98 | 32.88 | 29.95 | 32.18 | 32.18 | +1.65 (+5.40%) | 5,698,311 |
| 27 Oct 2022 | CNY | 32.55 | 32.91 | 30.53 | 30.53 | 30.53 | -2.38 (-7.23%) | 6,142,924 |
| 26 Oct 2022 | CNY | 36.44 | 36.53 | 32.91 | 32.91 | 32.91 | -3.66 (-10.01%) | 5,367,700 |
| 25 Oct 2022 | CNY | 35.3 | 37.8 | 34.72 | 36.57 | 36.57 | +1.27 (+3.60%) | 4,116,119 |
| 24 Oct 2022 | CNY | 34.06 | 36.52 | 33.5 | 35.3 | 35.3 | +1.26 (+3.70%) | 3,120,600 |
| 21 Oct 2022 | CNY | 33.64 | 34.7 | 33.51 | 34.04 | 34.04 | +0.54 (+1.61%) | 1,181,264 |
| 20 Oct 2022 | CNY | 34.65 | 34.65 | 32.98 | 33.5 | 33.5 | -0.68 (-1.99%) | 1,658,400 |
| 19 Oct 2022 | CNY | 36 | 36 | 34 | 34.18 | 34.18 | -1.82 (-5.06%) | 2,414,300 |
| 18 Oct 2022 | CNY | 36.4 | 36.58 | 35.7 | 36 | 36 | 0.0 (0.0%) | 1,626,050 |
| 17 Oct 2022 | CNY | 35.63 | 36.47 | 35.23 | 36 | 36 | +0.13 (+0.36%) | 2,106,369 |
| 14 Oct 2022 | CNY | 36.48 | 36.48 | 34.8 | 35.87 | 35.87 | +0.5 (+1.41%) | 3,508,600 |
| 13 Oct 2022 | CNY | 32.1 | 35.37 | 31.93 | 35.37 | 35.37 | +3.22 (+10.02%) | 3,123,250 |
