| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 29.94 | 30.87 | 29.55 | 29.96 | 29.96 | +0.03 (+0.10%) | 1,637,785 |
| 21 Nov 2022 | CNY | 30.18 | 30.29 | 29.37 | 29.93 | 29.93 | -0.21 (-0.70%) | 1,624,356 |
| 18 Nov 2022 | CNY | 29.9 | 30.93 | 29.88 | 30.14 | 30.14 | +0.08 (+0.27%) | 1,502,451 |
| 17 Nov 2022 | CNY | 30.33 | 30.55 | 30 | 30.06 | 30.06 | -0.13 (-0.43%) | 769,836 |
| 16 Nov 2022 | CNY | 30.2 | 30.76 | 30.14 | 30.19 | 30.19 | -0.11 (-0.36%) | 1,043,134 |
| 15 Nov 2022 | CNY | 30.23 | 30.4 | 29.9 | 30.3 | 30.3 | +0.3 (+1%) | 1,113,764 |
| 14 Nov 2022 | CNY | 30.89 | 30.89 | 29.9 | 30 | 30 | -0.54 (-1.77%) | 1,396,782 |
| 11 Nov 2022 | CNY | 31.19 | 31.39 | 30.48 | 30.54 | 30.54 | -0.36 (-1.17%) | 1,729,267 |
| 10 Nov 2022 | CNY | 30.71 | 31.3 | 30.42 | 30.9 | 30.9 | +0.04 (+0.13%) | 1,330,926 |
| 9 Nov 2022 | CNY | 30.76 | 31.1 | 30.28 | 30.86 | 30.86 | +0.1 (+0.33%) | 1,503,020 |
| 8 Nov 2022 | CNY | 30.7 | 31 | 30.38 | 30.76 | 30.76 | 0.0 (0.0%) | 1,233,043 |
| 7 Nov 2022 | CNY | 30.6 | 31.05 | 30.26 | 30.76 | 30.76 | +0.01 (+0.03%) | 1,677,825 |
| 4 Nov 2022 | CNY | 30.3 | 30.81 | 30.18 | 30.75 | 30.75 | +0.42 (+1.38%) | 1,790,341 |
| 3 Nov 2022 | CNY | 30.38 | 30.8 | 30 | 30.33 | 30.33 | -0.36 (-1.17%) | 1,473,272 |
| 2 Nov 2022 | CNY | 29.51 | 30.79 | 29.11 | 30.69 | 30.69 | +1.21 (+4.10%) | 3,702,054 |
| 1 Nov 2022 | CNY | 30.34 | 30.34 | 29 | 29.48 | 29.48 | +0.21 (+0.72%) | 1,928,364 |
| 31 Oct 2022 | CNY | 28.4 | 29.33 | 28.38 | 29.27 | 29.27 | +0.56 (+1.95%) | 2,110,437 |
| 28 Oct 2022 | CNY | 28.72 | 29.49 | 28.2 | 28.71 | 28.71 | +0.04 (+0.14%) | 2,401,020 |
| 27 Oct 2022 | CNY | 30.4 | 30.4 | 28.64 | 28.67 | 28.67 | -0.03 (-0.10%) | 3,600,164 |
| 26 Oct 2022 | CNY | 27.6 | 28.7 | 27.58 | 28.7 | 28.7 | +1.07 (+3.87%) | 1,739,412 |
| 25 Oct 2022 | CNY | 26.61 | 28.08 | 26.54 | 27.63 | 27.63 | +1.04 (+3.91%) | 1,878,635 |
| 24 Oct 2022 | CNY | 27.12 | 27.6 | 26.55 | 26.59 | 26.59 | -0.73 (-2.67%) | 822,079 |
| 21 Oct 2022 | CNY | 27.83 | 28 | 27.06 | 27.32 | 27.32 | -0.45 (-1.62%) | 945,128 |
| 20 Oct 2022 | CNY | 27.76 | 28.26 | 27.65 | 27.77 | 27.77 | -0.23 (-0.82%) | 535,216 |
| 19 Oct 2022 | CNY | 28.63 | 28.63 | 27.96 | 28 | 28 | -0.52 (-1.82%) | 565,368 |
| 18 Oct 2022 | CNY | 28.62 | 28.88 | 28.1 | 28.52 | 28.52 | -0.03 (-0.11%) | 849,696 |
| 17 Oct 2022 | CNY | 28.09 | 28.95 | 28.02 | 28.55 | 28.55 | +0.05 (+0.18%) | 817,692 |
| 14 Oct 2022 | CNY | 28.14 | 28.87 | 28.06 | 28.5 | 28.5 | +0.43 (+1.53%) | 1,867,266 |
| 13 Oct 2022 | CNY | 27.54 | 28.71 | 27.4 | 28.07 | 28.07 | +0.37 (+1.34%) | 1,115,019 |
| 12 Oct 2022 | CNY | 26.78 | 27.85 | 25.9 | 27.7 | 27.7 | +1.03 (+3.86%) | 1,186,129 |
