| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 24.18 | 26.58 | 23.93 | 26.58 | 26.58 | +2.42 (+10.02%) | 4,356,003 |
| 14 Nov 2022 | CNY | 24.5 | 24.93 | 24.16 | 24.16 | 24.16 | -0.44 (-1.79%) | 1,248,311 |
| 11 Nov 2022 | CNY | 24.69 | 25.13 | 24.35 | 24.6 | 24.6 | +0.34 (+1.40%) | 1,611,626 |
| 10 Nov 2022 | CNY | 24.93 | 25.05 | 24.17 | 24.26 | 24.26 | -0.63 (-2.53%) | 1,283,287 |
| 9 Nov 2022 | CNY | 25.41 | 25.48 | 24.86 | 24.89 | 24.89 | -0.49 (-1.93%) | 1,142,459 |
| 8 Nov 2022 | CNY | 25.42 | 25.52 | 25.13 | 25.38 | 25.38 | -0.1 (-0.39%) | 924,042 |
| 7 Nov 2022 | CNY | 25.35 | 25.78 | 25.14 | 25.48 | 25.48 | +0.04 (+0.16%) | 1,209,687 |
| 4 Nov 2022 | CNY | 24.91 | 25.57 | 24.76 | 25.44 | 25.44 | +0.58 (+2.33%) | 1,801,737 |
| 3 Nov 2022 | CNY | 24.61 | 24.96 | 24.58 | 24.86 | 24.86 | +0.02 (+0.08%) | 1,280,075 |
| 2 Nov 2022 | CNY | 24.66 | 25.08 | 24.66 | 24.84 | 24.84 | +0.18 (+0.73%) | 1,709,187 |
| 1 Nov 2022 | CNY | 24.49 | 24.75 | 23.85 | 24.66 | 24.66 | +0.5 (+2.07%) | 1,537,767 |
| 31 Oct 2022 | CNY | 23.13 | 24.32 | 23.05 | 24.16 | 24.16 | +0.53 (+2.24%) | 1,300,268 |
| 28 Oct 2022 | CNY | 24.35 | 24.59 | 23.54 | 23.63 | 23.63 | -0.76 (-3.12%) | 1,819,487 |
| 27 Oct 2022 | CNY | 24.86 | 25.02 | 24.36 | 24.39 | 24.39 | -0.2 (-0.81%) | 1,584,386 |
| 26 Oct 2022 | CNY | 23.99 | 24.91 | 23.7 | 24.59 | 24.59 | +0.61 (+2.54%) | 2,032,361 |
| 25 Oct 2022 | CNY | 24 | 24.47 | 23.68 | 23.98 | 23.98 | -0.2 (-0.83%) | 1,389,854 |
| 24 Oct 2022 | CNY | 24.14 | 25 | 24.02 | 24.18 | 24.18 | -0.07 (-0.29%) | 2,012,785 |
| 21 Oct 2022 | CNY | 24.61 | 25 | 24.08 | 24.25 | 24.25 | -0.35 (-1.42%) | 1,916,035 |
| 20 Oct 2022 | CNY | 24.74 | 25.34 | 24.07 | 24.6 | 24.6 | -0.36 (-1.44%) | 2,602,720 |
| 19 Oct 2022 | CNY | 25.05 | 25.3 | 24.74 | 24.96 | 24.96 | -0.31 (-1.23%) | 1,825,025 |
| 18 Oct 2022 | CNY | 25.22 | 25.37 | 24.53 | 25.27 | 25.27 | +0.04 (+0.16%) | 2,583,623 |
| 17 Oct 2022 | CNY | 25.45 | 26.06 | 24.67 | 25.23 | 25.23 | -0.42 (-1.64%) | 2,341,961 |
| 14 Oct 2022 | CNY | 26.46 | 26.68 | 25.63 | 25.65 | 25.65 | -0.65 (-2.47%) | 2,610,535 |
| 13 Oct 2022 | CNY | 25.5 | 26.96 | 25.25 | 26.3 | 26.3 | +0.59 (+2.29%) | 2,585,762 |
| 12 Oct 2022 | CNY | 23.96 | 26.35 | 23.18 | 25.71 | 25.71 | +1.07 (+4.34%) | 3,721,294 |
| 11 Oct 2022 | CNY | 28.01 | 28.07 | 24.64 | 24.64 | 24.64 | -2.74 (-10.01%) | 3,436,760 |
| 10 Oct 2022 | CNY | 28.04 | 28.43 | 27.25 | 27.38 | 27.38 | -0.57 (-2.04%) | 2,145,390 |
| 30 Sep 2022 | CNY | 27.6 | 28.5 | 27.5 | 27.95 | 27.95 | +0.16 (+0.58%) | 2,546,579 |
| 29 Sep 2022 | CNY | 26.55 | 27.92 | 26.52 | 27.79 | 27.79 | +1.23 (+4.63%) | 1,771,467 |
| 28 Sep 2022 | CNY | 27.46 | 27.58 | 26.56 | 26.56 | 26.56 | -1.07 (-3.87%) | 1,008,109 |
