| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 32.13 | 32.48 | 30.88 | 30.9 | 30.9 | -1.27 (-3.95%) | 2,174,576 |
| 17 Nov 2022 | CNY | 30.42 | 32.46 | 30 | 32.17 | 32.17 | +1.32 (+4.28%) | 4,024,308 |
| 16 Nov 2022 | CNY | 32 | 32.48 | 30.55 | 30.85 | 30.85 | -1.15 (-3.59%) | 3,680,131 |
| 15 Nov 2022 | CNY | 30.3 | 32.8 | 30.16 | 32 | 32 | +1.92 (+6.38%) | 6,255,361 |
| 14 Nov 2022 | CNY | 30.8 | 30.81 | 29.05 | 30.08 | 30.08 | -1.52 (-4.81%) | 5,816,988 |
| 11 Nov 2022 | CNY | 33.34 | 33.93 | 30.08 | 31.6 | 31.6 | -0.76 (-2.35%) | 7,883,010 |
| 10 Nov 2022 | CNY | 31.34 | 32.8 | 31.31 | 32.36 | 32.36 | +0.56 (+1.76%) | 2,735,482 |
| 9 Nov 2022 | CNY | 31.64 | 32.42 | 31.3 | 31.8 | 31.8 | +0.15 (+0.47%) | 2,121,430 |
| 8 Nov 2022 | CNY | 32.71 | 32.79 | 31.25 | 31.65 | 31.65 | -1.14 (-3.48%) | 4,469,491 |
| 7 Nov 2022 | CNY | 32.18 | 33.02 | 32 | 32.79 | 32.79 | +0.09 (+0.28%) | 4,789,198 |
| 4 Nov 2022 | CNY | 33.2 | 35.59 | 32.36 | 32.7 | 32.7 | -0.3 (-0.91%) | 7,114,168 |
| 3 Nov 2022 | CNY | 32.82 | 34 | 32.58 | 33 | 33 | -1 (-2.94%) | 4,101,360 |
| 2 Nov 2022 | CNY | 31.5 | 35.21 | 31 | 34 | 34 | +1.84 (+5.72%) | 7,073,060 |
| 1 Nov 2022 | CNY | 29.5 | 32.47 | 29 | 32.16 | 32.16 | +2.51 (+8.47%) | 6,150,461 |
| 31 Oct 2022 | CNY | 29 | 29.98 | 28.7 | 29.65 | 29.65 | -0.39 (-1.30%) | 5,012,285 |
| 28 Oct 2022 | CNY | 29.48 | 30.21 | 29.24 | 30.04 | 30.04 | +0.54 (+1.83%) | 6,956,238 |
| 27 Oct 2022 | CNY | 28.01 | 30.8 | 28.01 | 29.5 | 29.5 | +1.5 (+5.36%) | 12,856,942 |
| 26 Oct 2022 | CNY | 27.38 | 28 | 27.12 | 28 | 28 | +2.55 (+10.02%) | 6,067,370 |
| 25 Oct 2022 | CNY | 24.4 | 26.2 | 24.3 | 25.45 | 25.45 | +1.05 (+4.30%) | 3,919,840 |
| 24 Oct 2022 | CNY | 26.06 | 26.07 | 24.3 | 24.4 | 24.4 | -1.39 (-5.39%) | 2,567,520 |
| 21 Oct 2022 | CNY | 26.86 | 26.86 | 25.12 | 25.79 | 25.79 | -0.66 (-2.50%) | 2,690,120 |
| 20 Oct 2022 | CNY | 25.96 | 27.45 | 25.41 | 26.45 | 26.45 | +0.52 (+2.01%) | 2,617,307 |
| 19 Oct 2022 | CNY | 26.52 | 27.97 | 25.8 | 25.93 | 25.93 | -1.23 (-4.53%) | 2,636,410 |
| 18 Oct 2022 | CNY | 26.42 | 28.8 | 26.42 | 27.16 | 27.16 | +0.74 (+2.80%) | 3,784,457 |
| 17 Oct 2022 | CNY | 26.5 | 26.59 | 25.92 | 26.42 | 26.42 | -0.53 (-1.97%) | 1,601,370 |
| 14 Oct 2022 | CNY | 26.4 | 27.05 | 25.74 | 26.95 | 26.95 | +0.37 (+1.39%) | 3,537,282 |
| 13 Oct 2022 | CNY | 24.77 | 27.2 | 24.4 | 26.58 | 26.58 | +1.57 (+6.28%) | 4,027,240 |
| 12 Oct 2022 | CNY | 24.65 | 25.06 | 23.22 | 25.01 | 25.01 | +0.53 (+2.17%) | 2,582,783 |
| 11 Oct 2022 | CNY | 23.86 | 24.57 | 23 | 24.48 | 24.48 | +0.78 (+3.29%) | 2,773,430 |
| 10 Oct 2022 | CNY | 25.12 | 25.17 | 23.55 | 23.7 | 23.7 | -1.48 (-5.88%) | 3,213,830 |
