| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2022 | CNY | 23.5 | 23.59 | 23.01 | 23.17 | 23.17 | +0.3 (+1.31%) | 989,582 |
| 10 Nov 2022 | CNY | 23.7 | 23.7 | 22.8 | 22.87 | 22.87 | -0.83 (-3.50%) | 1,128,500 |
| 9 Nov 2022 | CNY | 23.33 | 23.86 | 23.33 | 23.7 | 23.7 | +0.29 (+1.24%) | 884,100 |
| 8 Nov 2022 | CNY | 23.12 | 23.46 | 22.88 | 23.41 | 23.41 | +0.3 (+1.30%) | 791,400 |
| 7 Nov 2022 | CNY | 23.49 | 23.49 | 22.9 | 23.11 | 23.11 | -0.21 (-0.90%) | 725,944 |
| 4 Nov 2022 | CNY | 23.3 | 23.59 | 22.85 | 23.32 | 23.32 | 0.0 (0.0%) | 1,754,245 |
| 3 Nov 2022 | CNY | 22.94 | 23.58 | 22.82 | 23.32 | 23.32 | +0.38 (+1.66%) | 1,916,793 |
| 2 Nov 2022 | CNY | 22.2 | 23.23 | 22.14 | 22.94 | 22.94 | +0.74 (+3.33%) | 2,704,710 |
| 1 Nov 2022 | CNY | 22.38 | 22.59 | 21.78 | 22.2 | 22.2 | -0.18 (-0.80%) | 1,752,500 |
| 31 Oct 2022 | CNY | 22.24 | 22.4 | 21.51 | 22.38 | 22.38 | +0.26 (+1.18%) | 1,931,400 |
| 28 Oct 2022 | CNY | 22.98 | 22.98 | 21.75 | 22.12 | 22.12 | -0.61 (-2.68%) | 3,000,200 |
| 27 Oct 2022 | CNY | 23.47 | 23.7 | 22.4 | 22.73 | 22.73 | -0.91 (-3.85%) | 3,033,553 |
| 26 Oct 2022 | CNY | 22.83 | 24.11 | 22.83 | 23.64 | 23.64 | +0.81 (+3.55%) | 4,350,706 |
| 25 Oct 2022 | CNY | 22 | 23.2 | 21.84 | 22.83 | 22.83 | +0.54 (+2.42%) | 1,862,300 |
| 24 Oct 2022 | CNY | 23.09 | 23.09 | 21.03 | 22.29 | 22.29 | -0.69 (-3.00%) | 696,800 |
| 21 Oct 2022 | CNY | 22.71 | 23.05 | 22.59 | 22.98 | 22.98 | +0.27 (+1.19%) | 728,500 |
| 20 Oct 2022 | CNY | 22.88 | 22.98 | 22.59 | 22.71 | 22.71 | -0.28 (-1.22%) | 456,800 |
| 19 Oct 2022 | CNY | 23.4 | 23.4 | 22.77 | 22.99 | 22.99 | -0.18 (-0.78%) | 537,500 |
| 18 Oct 2022 | CNY | 23.3 | 23.3 | 22.77 | 23.17 | 23.17 | +0.17 (+0.74%) | 1,731,400 |
| 17 Oct 2022 | CNY | 22.01 | 23.08 | 22.01 | 23 | 23 | +0.82 (+3.70%) | 1,999,500 |
| 14 Oct 2022 | CNY | 22.16 | 22.89 | 22.03 | 22.18 | 22.18 | +0.02 (+0.09%) | 903,000 |
| 13 Oct 2022 | CNY | 21.35 | 23.16 | 21.35 | 22.16 | 22.16 | +0.66 (+3.07%) | 1,584,500 |
| 12 Oct 2022 | CNY | 21.11 | 21.52 | 20.61 | 21.5 | 21.5 | +0.22 (+1.03%) | 1,047,723 |
| 11 Oct 2022 | CNY | 20.5 | 21.45 | 20.05 | 21.28 | 21.28 | +1.23 (+6.13%) | 1,233,598 |
| 10 Oct 2022 | CNY | 21.03 | 21.51 | 19.92 | 20.05 | 20.05 | -1.65 (-7.60%) | 1,898,991 |
| 30 Sep 2022 | CNY | 21.07 | 21.8 | 20.8 | 21.7 | 21.7 | +0.63 (+2.99%) | 1,098,869 |
| 29 Sep 2022 | CNY | 20.89 | 21.4 | 20.84 | 21.07 | 21.07 | +0.28 (+1.35%) | 504,701 |
| 28 Sep 2022 | CNY | 21.15 | 21.3 | 20.6 | 20.79 | 20.79 | -0.36 (-1.70%) | 763,600 |
| 27 Sep 2022 | CNY | 20.81 | 21.7 | 20.81 | 21.15 | 21.15 | -0.38 (-1.76%) | 1,030,606 |
| 26 Sep 2022 | CNY | 21.91 | 22.17 | 21.37 | 21.53 | 21.53 | -0.72 (-3.24%) | 1,061,700 |
