| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 24.38 | 24.46 | 22.8 | 23.57 | 23.57 | -1.71 (-6.76%) | 5,334,207 |
| 16 Nov 2022 | CNY | 24.59 | 25.47 | 24.41 | 25.28 | 25.28 | +0.94 (+3.86%) | 2,254,520 |
| 15 Nov 2022 | CNY | 24.01 | 24.48 | 24 | 24.34 | 24.34 | +0.09 (+0.37%) | 1,181,795 |
| 14 Nov 2022 | CNY | 23.56 | 24.82 | 23.53 | 24.25 | 24.25 | +0.54 (+2.28%) | 1,549,085 |
| 11 Nov 2022 | CNY | 23.71 | 24.36 | 23.58 | 23.71 | 23.71 | +0.33 (+1.41%) | 1,741,515 |
| 10 Nov 2022 | CNY | 23.73 | 23.76 | 23.29 | 23.38 | 23.38 | -0.35 (-1.47%) | 839,785 |
| 9 Nov 2022 | CNY | 24.23 | 24.48 | 23.73 | 23.73 | 23.73 | -0.32 (-1.33%) | 993,621 |
| 8 Nov 2022 | CNY | 23.98 | 24.66 | 23.65 | 24.05 | 24.05 | +0.42 (+1.78%) | 2,402,534 |
| 7 Nov 2022 | CNY | 23.54 | 23.77 | 23.2 | 23.63 | 23.63 | +0.06 (+0.25%) | 1,293,320 |
| 4 Nov 2022 | CNY | 22.78 | 23.57 | 22.78 | 23.57 | 23.57 | +0.67 (+2.93%) | 1,679,969 |
| 3 Nov 2022 | CNY | 23.19 | 23.58 | 22.64 | 22.9 | 22.9 | -0.44 (-1.89%) | 1,969,080 |
| 2 Nov 2022 | CNY | 23 | 23.59 | 22.75 | 23.34 | 23.34 | +0.34 (+1.48%) | 2,273,055 |
| 1 Nov 2022 | CNY | 22.94 | 23.5 | 22.3 | 23 | 23 | +0.13 (+0.57%) | 2,172,180 |
| 31 Oct 2022 | CNY | 23.69 | 24.26 | 22.65 | 22.87 | 22.87 | -0.92 (-3.87%) | 1,978,920 |
| 28 Oct 2022 | CNY | 24.02 | 25.03 | 23.6 | 23.79 | 23.79 | -1.1 (-4.42%) | 1,180,280 |
| 27 Oct 2022 | CNY | 25.49 | 25.49 | 24.83 | 24.89 | 24.89 | -0.25 (-0.99%) | 481,000 |
| 26 Oct 2022 | CNY | 24.75 | 25.4 | 24.39 | 25.14 | 25.14 | +0.65 (+2.65%) | 638,451 |
| 25 Oct 2022 | CNY | 24.6 | 24.98 | 24.03 | 24.49 | 24.49 | -0.17 (-0.69%) | 688,534 |
| 24 Oct 2022 | CNY | 25.2 | 25.73 | 24.5 | 24.66 | 24.66 | -0.72 (-2.84%) | 699,146 |
| 21 Oct 2022 | CNY | 25.73 | 25.77 | 25.19 | 25.38 | 25.38 | +0.11 (+0.44%) | 568,720 |
| 20 Oct 2022 | CNY | 24.58 | 25.73 | 24.57 | 25.27 | 25.27 | +0.27 (+1.08%) | 720,106 |
| 19 Oct 2022 | CNY | 25.29 | 26.32 | 24.92 | 25 | 25 | -0.34 (-1.34%) | 893,114 |
| 18 Oct 2022 | CNY | 25.35 | 25.64 | 24.88 | 25.34 | 25.34 | +0.18 (+0.72%) | 876,497 |
| 17 Oct 2022 | CNY | 24.87 | 25.46 | 24.7 | 25.16 | 25.16 | +0.1 (+0.40%) | 906,459 |
| 14 Oct 2022 | CNY | 23.94 | 25.18 | 23.7 | 25.06 | 25.06 | +1.45 (+6.14%) | 1,622,237 |
| 13 Oct 2022 | CNY | 23.1 | 24.12 | 22.69 | 23.61 | 23.61 | +0.78 (+3.42%) | 927,021 |
| 12 Oct 2022 | CNY | 22.11 | 22.84 | 21.92 | 22.83 | 22.83 | +0.6 (+2.70%) | 716,606 |
| 11 Oct 2022 | CNY | 22.57 | 22.57 | 21.8 | 22.23 | 22.23 | -0.04 (-0.18%) | 825,672 |
| 10 Oct 2022 | CNY | 23.36 | 23.38 | 22.02 | 22.27 | 22.27 | -0.81 (-3.51%) | 693,600 |
| 30 Sep 2022 | CNY | 23.5 | 23.76 | 22.88 | 23.08 | 23.08 | -0.68 (-2.86%) | 718,536 |
