| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | CNY | 29.79 | 29.79 | 28 | 28.09 | 28.09 | -1.23 (-4.20%) | 1,307,700 |
| 24 Nov 2022 | CNY | 28.41 | 30.03 | 28.39 | 29.32 | 29.32 | +0.91 (+3.20%) | 1,239,000 |
| 23 Nov 2022 | CNY | 28.44 | 28.97 | 27.88 | 28.41 | 28.41 | -0.32 (-1.11%) | 1,467,900 |
| 22 Nov 2022 | CNY | 30.07 | 30.09 | 28.52 | 28.73 | 28.73 | -0.99 (-3.33%) | 999,700 |
| 21 Nov 2022 | CNY | 29.42 | 29.88 | 28.71 | 29.72 | 29.72 | +0.73 (+2.52%) | 1,010,547 |
| 18 Nov 2022 | CNY | 28.89 | 29.98 | 28.72 | 28.99 | 28.99 | 0.0 (0.0%) | 2,079,600 |
| 17 Nov 2022 | CNY | 28.63 | 29.98 | 28.18 | 28.99 | 28.99 | +0.55 (+1.93%) | 4,634,192 |
| 16 Nov 2022 | CNY | 27.7 | 28.95 | 27.69 | 28.44 | 28.44 | +0.67 (+2.41%) | 2,507,785 |
| 15 Nov 2022 | CNY | 26.4 | 27.9 | 26.2 | 27.77 | 27.77 | +1.39 (+5.27%) | 1,494,821 |
| 14 Nov 2022 | CNY | 26.5 | 27.29 | 26.07 | 26.38 | 26.38 | -0.02 (-0.08%) | 1,958,900 |
| 11 Nov 2022 | CNY | 27.33 | 27.6 | 26.31 | 26.4 | 26.4 | -0.39 (-1.46%) | 902,960 |
| 10 Nov 2022 | CNY | 26.52 | 27.75 | 26.4 | 26.79 | 26.79 | +0.27 (+1.02%) | 1,471,141 |
| 9 Nov 2022 | CNY | 26.63 | 27.26 | 26.3 | 26.52 | 26.52 | -0.36 (-1.34%) | 962,200 |
| 8 Nov 2022 | CNY | 26.81 | 27.04 | 25.94 | 26.88 | 26.88 | +0.16 (+0.60%) | 1,273,541 |
| 7 Nov 2022 | CNY | 27.89 | 28.72 | 26.58 | 26.72 | 26.72 | -0.53 (-1.94%) | 1,878,327 |
| 4 Nov 2022 | CNY | 26.19 | 27.8 | 25.8 | 27.25 | 27.25 | +1.22 (+4.69%) | 2,492,471 |
| 3 Nov 2022 | CNY | 26 | 26.6 | 25.01 | 26.03 | 26.03 | -0.02 (-0.08%) | 1,864,114 |
| 2 Nov 2022 | CNY | 25.09 | 26.12 | 25.09 | 26.05 | 26.05 | +0.65 (+2.56%) | 1,082,080 |
| 1 Nov 2022 | CNY | 24.74 | 25.63 | 24.5 | 25.4 | 25.4 | +0.63 (+2.54%) | 1,549,788 |
| 31 Oct 2022 | CNY | 24.83 | 25.23 | 24.24 | 24.77 | 24.77 | -0.29 (-1.16%) | 1,478,600 |
| 28 Oct 2022 | CNY | 25.97 | 26.45 | 24.68 | 25.06 | 25.06 | -1.09 (-4.17%) | 2,936,341 |
| 27 Oct 2022 | CNY | 25.29 | 27.16 | 25.29 | 26.15 | 26.15 | +1.02 (+4.06%) | 3,484,240 |
| 26 Oct 2022 | CNY | 23.85 | 25.8 | 23.85 | 25.13 | 25.13 | +1.17 (+4.88%) | 2,271,197 |
| 25 Oct 2022 | CNY | 22.75 | 24.49 | 22.62 | 23.96 | 23.96 | +0.89 (+3.86%) | 1,157,203 |
| 24 Oct 2022 | CNY | 23.43 | 24.2 | 22.89 | 23.07 | 23.07 | -0.15 (-0.65%) | 856,700 |
| 21 Oct 2022 | CNY | 23.4 | 24.06 | 23 | 23.22 | 23.22 | -0.2 (-0.85%) | 875,400 |
| 20 Oct 2022 | CNY | 24.15 | 24.15 | 23.26 | 23.42 | 23.42 | -0.69 (-2.86%) | 952,500 |
| 19 Oct 2022 | CNY | 24.8 | 24.8 | 23.94 | 24.11 | 24.11 | -0.69 (-2.78%) | 1,032,500 |
| 18 Oct 2022 | CNY | 25.04 | 25.45 | 24.61 | 24.8 | 24.8 | -0.2 (-0.80%) | 1,858,126 |
| 17 Oct 2022 | CNY | 23.44 | 25.38 | 23.41 | 25 | 25 | +1.26 (+5.31%) | 2,352,189 |
