| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 27.42 | 27.45 | 26.85 | 27.08 | 27.08 | -0.22 (-0.81%) | 1,310,510 |
| 29 Nov 2022 | CNY | 27 | 27.86 | 26.78 | 27.3 | 27.3 | +0.12 (+0.44%) | 1,037,400 |
| 28 Nov 2022 | CNY | 27.11 | 28.44 | 26.81 | 27.18 | 27.18 | -0.44 (-1.59%) | 1,390,300 |
| 25 Nov 2022 | CNY | 28.82 | 28.95 | 27.16 | 27.62 | 27.62 | -0.96 (-3.36%) | 1,653,200 |
| 24 Nov 2022 | CNY | 27.86 | 29.09 | 27.6 | 28.58 | 28.58 | +0.72 (+2.58%) | 1,854,540 |
| 23 Nov 2022 | CNY | 28.72 | 28.76 | 27.66 | 27.86 | 27.86 | -0.68 (-2.38%) | 1,698,100 |
| 22 Nov 2022 | CNY | 29.7 | 29.85 | 28.33 | 28.54 | 28.54 | -1.16 (-3.91%) | 1,820,820 |
| 21 Nov 2022 | CNY | 29.17 | 30.18 | 28.82 | 29.7 | 29.7 | +0.53 (+1.82%) | 2,474,600 |
| 18 Nov 2022 | CNY | 29.04 | 29.57 | 28.7 | 29.17 | 29.17 | +0.08 (+0.28%) | 1,602,980 |
| 17 Nov 2022 | CNY | 28.86 | 29.39 | 28.4 | 29.09 | 29.09 | +0.28 (+0.97%) | 1,073,800 |
| 16 Nov 2022 | CNY | 29.15 | 29.43 | 28.76 | 28.81 | 28.81 | -0.07 (-0.24%) | 1,282,600 |
| 15 Nov 2022 | CNY | 29.05 | 29.14 | 28.2 | 28.88 | 28.88 | 0.0 (0.0%) | 1,714,200 |
| 14 Nov 2022 | CNY | 28.61 | 29.69 | 28.39 | 28.88 | 28.88 | +0.35 (+1.23%) | 2,975,400 |
| 11 Nov 2022 | CNY | 29.76 | 30.17 | 28.32 | 28.53 | 28.53 | -0.82 (-2.79%) | 3,558,950 |
| 10 Nov 2022 | CNY | 30.2 | 30.88 | 29.3 | 29.35 | 29.35 | -0.79 (-2.62%) | 4,155,010 |
| 9 Nov 2022 | CNY | 30.02 | 30.69 | 29.51 | 30.14 | 30.14 | +0.15 (+0.50%) | 4,056,410 |
| 8 Nov 2022 | CNY | 28.82 | 30.09 | 28.48 | 29.99 | 29.99 | +1.49 (+5.23%) | 6,272,950 |
| 7 Nov 2022 | CNY | 27.18 | 29.8 | 27.18 | 28.5 | 28.5 | +1.3 (+4.78%) | 7,660,640 |
| 4 Nov 2022 | CNY | 26 | 27.3 | 25.96 | 27.2 | 27.2 | +1.2 (+4.62%) | 4,213,280 |
| 3 Nov 2022 | CNY | 24.9 | 26.3 | 24.82 | 26 | 26 | +0.86 (+3.42%) | 3,414,370 |
| 2 Nov 2022 | CNY | 24.92 | 26.1 | 24.7 | 25.14 | 25.14 | +0.32 (+1.29%) | 2,852,200 |
| 1 Nov 2022 | CNY | 24.89 | 25.29 | 24 | 24.82 | 24.82 | +0.12 (+0.49%) | 1,977,400 |
| 31 Oct 2022 | CNY | 24.89 | 25.19 | 24.38 | 24.7 | 24.7 | -0.12 (-0.48%) | 1,783,100 |
| 28 Oct 2022 | CNY | 25.72 | 25.79 | 24.5 | 24.82 | 24.82 | -0.74 (-2.90%) | 1,321,900 |
| 27 Oct 2022 | CNY | 25.01 | 26.28 | 24.5 | 25.56 | 25.56 | +0.71 (+2.86%) | 2,025,230 |
| 26 Oct 2022 | CNY | 24.25 | 25.24 | 24.21 | 24.85 | 24.85 | +0.96 (+4.02%) | 1,563,200 |
| 25 Oct 2022 | CNY | 24.2 | 24.64 | 23.58 | 23.89 | 23.89 | -0.58 (-2.37%) | 1,289,600 |
| 24 Oct 2022 | CNY | 25 | 25.23 | 24.26 | 24.47 | 24.47 | -0.54 (-2.16%) | 1,291,180 |
| 21 Oct 2022 | CNY | 23.99 | 25.42 | 23.99 | 25.01 | 25.01 | +0.84 (+3.48%) | 1,952,390 |
| 20 Oct 2022 | CNY | 24.15 | 24.66 | 24.06 | 24.17 | 24.17 | -0.09 (-0.37%) | 1,134,700 |
