| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 22.79 | 23.23 | 22.76 | 22.94 | 22.94 | +0.22 (+0.97%) | 5,967,006 |
| 22 Nov 2022 | CNY | 22.75 | 23.14 | 22.7 | 22.72 | 22.72 | -0.17 (-0.74%) | 6,447,018 |
| 21 Nov 2022 | CNY | 23.18 | 23.18 | 22.74 | 22.89 | 22.89 | -0.34 (-1.46%) | 5,581,498 |
| 18 Nov 2022 | CNY | 23.39 | 23.5 | 23.14 | 23.23 | 23.23 | -0.26 (-1.11%) | 7,597,498 |
| 17 Nov 2022 | CNY | 23.33 | 23.66 | 23.18 | 23.49 | 23.49 | -0.23 (-0.97%) | 7,863,887 |
| 16 Nov 2022 | CNY | 23.91 | 24.1 | 23.38 | 23.72 | 23.72 | +0.22 (+0.94%) | 12,511,686 |
| 15 Nov 2022 | CNY | 22.72 | 23.5 | 22.7 | 23.5 | 23.5 | +0.8 (+3.52%) | 11,535,705 |
| 14 Nov 2022 | CNY | 22.98 | 23.27 | 22.61 | 22.7 | 22.7 | -0.38 (-1.65%) | 8,902,666 |
| 11 Nov 2022 | CNY | 23.32 | 23.43 | 23.04 | 23.08 | 23.08 | +0.1 (+0.44%) | 9,062,798 |
| 10 Nov 2022 | CNY | 23.2 | 23.3 | 22.96 | 22.98 | 22.98 | -0.55 (-2.34%) | 8,098,639 |
| 9 Nov 2022 | CNY | 23.36 | 23.59 | 23.02 | 23.53 | 23.53 | -0.21 (-0.88%) | 11,975,520 |
| 8 Nov 2022 | CNY | 24.06 | 24.22 | 23.5 | 23.74 | 23.74 | -0.43 (-1.78%) | 10,687,961 |
| 7 Nov 2022 | CNY | 23.6 | 24.43 | 23.48 | 24.17 | 24.17 | +0.53 (+2.24%) | 15,829,455 |
| 4 Nov 2022 | CNY | 22.61 | 23.65 | 22.5 | 23.64 | 23.64 | +1.01 (+4.46%) | 17,609,178 |
| 3 Nov 2022 | CNY | 22.6 | 22.91 | 22.45 | 22.63 | 22.63 | -0.11 (-0.48%) | 10,759,482 |
| 2 Nov 2022 | CNY | 22.56 | 22.99 | 22.32 | 22.74 | 22.74 | +0.11 (+0.49%) | 13,893,831 |
| 1 Nov 2022 | CNY | 22.42 | 22.66 | 21.91 | 22.63 | 22.63 | +0.26 (+1.16%) | 16,123,105 |
| 31 Oct 2022 | CNY | 22.58 | 23.17 | 22.09 | 22.37 | 22.37 | -0.47 (-2.06%) | 14,669,062 |
| 28 Oct 2022 | CNY | 23.81 | 23.84 | 22.23 | 22.84 | 22.84 | -1.46 (-6.01%) | 18,622,604 |
| 27 Oct 2022 | CNY | 25.63 | 26.4 | 23.83 | 24.3 | 24.3 | -32.91 (-57.52%) | 23,152,737 |
| 26 Oct 2022 | CNY | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | +31.99 (+126.84%) | 0 |
| 25 Oct 2022 | CNY | 26.48 | 26.5 | 24.4 | 25.22 | 25.22 | -1.58 (-5.90%) | 20,638,684 |
| 24 Oct 2022 | CNY | 26.7 | 27.49 | 26.5 | 26.8 | 26.8 | +0.62 (+2.37%) | 23,438,113 |
| 21 Oct 2022 | CNY | 25.99 | 26.69 | 25.88 | 26.18 | 26.18 | -0.07 (-0.27%) | 13,648,627 |
| 20 Oct 2022 | CNY | 26.35 | 26.94 | 25.97 | 26.25 | 26.25 | +0.18 (+0.69%) | 19,998,759 |
| 19 Oct 2022 | CNY | 26.3 | 26.87 | 25.7 | 26.07 | 26.07 | -1.12 (-4.12%) | 24,083,256 |
| 18 Oct 2022 | CNY | 27.06 | 28.11 | 26.72 | 27.19 | 27.19 | -0.31 (-1.13%) | 24,770,753 |
| 17 Oct 2022 | CNY | 27.82 | 27.96 | 27 | 27.5 | 27.5 | -1.13 (-3.95%) | 27,989,732 |
| 14 Oct 2022 | CNY | 28.73 | 29.68 | 28.55 | 28.63 | 28.63 | -0.5 (-1.72%) | 32,330,443 |
| 13 Oct 2022 | CNY | 27.84 | 29.2 | 27.28 | 29.13 | 29.13 | +0.99 (+3.52%) | 37,517,309 |
