| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 26.44 | 27.45 | 25.63 | 26.06 | 26.06 | -0.99 (-3.66%) | 5,243,577 |
| 11 Nov 2022 | CNY | 29 | 29.5 | 26.7 | 27.05 | 27.05 | -0.88 (-3.15%) | 5,829,100 |
| 10 Nov 2022 | CNY | 27.47 | 28.21 | 27.17 | 27.93 | 27.93 | +0.25 (+0.90%) | 2,859,706 |
| 9 Nov 2022 | CNY | 28.6 | 28.7 | 27.11 | 27.68 | 27.68 | -0.85 (-2.98%) | 3,591,854 |
| 8 Nov 2022 | CNY | 27.66 | 29.13 | 27.27 | 28.53 | 28.53 | +0.98 (+3.56%) | 7,240,874 |
| 7 Nov 2022 | CNY | 28.66 | 28.8 | 26.17 | 27.55 | 27.55 | -1.01 (-3.54%) | 9,228,248 |
| 4 Nov 2022 | CNY | 27.19 | 28.96 | 27.14 | 28.56 | 28.56 | +1.43 (+5.27%) | 6,232,721 |
| 3 Nov 2022 | CNY | 26.15 | 27.64 | 25.34 | 27.13 | 27.13 | +0.11 (+0.41%) | 9,136,843 |
| 2 Nov 2022 | CNY | 27.57 | 27.86 | 25.88 | 27.02 | 27.02 | -0.88 (-3.15%) | 9,129,629 |
| 1 Nov 2022 | CNY | 27.69 | 28.37 | 26.51 | 27.9 | 27.9 | -0.13 (-0.46%) | 6,590,458 |
| 31 Oct 2022 | CNY | 27.03 | 29.02 | 26.57 | 28.03 | 28.03 | +0.62 (+2.26%) | 6,028,873 |
| 28 Oct 2022 | CNY | 27.11 | 29.7 | 26.98 | 27.41 | 27.41 | -0.43 (-1.54%) | 6,767,239 |
| 27 Oct 2022 | CNY | 28.3 | 28.98 | 27.1 | 27.84 | 27.84 | -0.9 (-3.13%) | 8,971,008 |
| 26 Oct 2022 | CNY | 28.5 | 29.77 | 27.81 | 28.74 | 28.74 | -0.32 (-1.10%) | 8,572,573 |
| 25 Oct 2022 | CNY | 27.85 | 29.68 | 27.3 | 29.06 | 29.06 | +0.76 (+2.69%) | 8,953,076 |
| 24 Oct 2022 | CNY | 27.09 | 29.03 | 26.58 | 28.3 | 28.3 | +1.13 (+4.16%) | 13,696,341 |
| 21 Oct 2022 | CNY | 25.22 | 27.17 | 25.22 | 27.17 | 27.17 | +2.47 (+10%) | 13,679,199 |
| 20 Oct 2022 | CNY | 25.51 | 25.79 | 24.51 | 24.7 | 24.7 | -1.21 (-4.67%) | 7,584,624 |
| 19 Oct 2022 | CNY | 25.82 | 26.89 | 25.36 | 25.91 | 25.91 | -0.24 (-0.92%) | 9,748,929 |
| 18 Oct 2022 | CNY | 24.39 | 26.42 | 24.21 | 26.15 | 26.15 | +1.77 (+7.26%) | 14,270,950 |
| 17 Oct 2022 | CNY | 24.2 | 24.96 | 23.66 | 24.38 | 24.38 | +0.15 (+0.62%) | 8,182,710 |
| 14 Oct 2022 | CNY | 24.5 | 24.73 | 23.98 | 24.23 | 24.23 | -0.2 (-0.82%) | 6,489,906 |
| 13 Oct 2022 | CNY | 24.5 | 25.05 | 24.1 | 24.43 | 24.43 | -0.18 (-0.73%) | 8,840,827 |
| 12 Oct 2022 | CNY | 23 | 24.95 | 22.56 | 24.61 | 24.61 | +1.78 (+7.80%) | 12,406,521 |
| 11 Oct 2022 | CNY | 20.69 | 22.83 | 20.68 | 22.83 | 22.83 | +2.08 (+10.02%) | 3,216,812 |
| 10 Oct 2022 | CNY | 21.25 | 21.55 | 20.5 | 20.75 | 20.75 | -0.5 (-2.35%) | 3,382,737 |
| 30 Sep 2022 | CNY | 22.39 | 22.43 | 21.16 | 21.25 | 21.25 | -0.97 (-4.37%) | 3,493,371 |
| 29 Sep 2022 | CNY | 22.65 | 22.88 | 21.5 | 22.22 | 22.22 | -0.4 (-1.77%) | 5,453,333 |
| 28 Sep 2022 | CNY | 23.88 | 23.88 | 22.5 | 22.62 | 22.62 | -1.26 (-5.28%) | 6,854,433 |
| 27 Sep 2022 | CNY | 22.58 | 23.98 | 22.44 | 23.88 | 23.88 | +1.91 (+8.69%) | 11,186,244 |
