| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 22.68 | 22.88 | 22.36 | 22.8 | 22.8 | +0.34 (+1.51%) | 823,600 |
| 23 Nov 2022 | CNY | 22.97 | 22.97 | 21.93 | 22.46 | 22.46 | -0.51 (-2.22%) | 1,018,951 |
| 22 Nov 2022 | CNY | 23.02 | 23.63 | 22.84 | 22.97 | 22.97 | -0.06 (-0.26%) | 1,172,100 |
| 21 Nov 2022 | CNY | 23.13 | 23.32 | 22.7 | 23.03 | 23.03 | -0.13 (-0.56%) | 746,800 |
| 18 Nov 2022 | CNY | 23.63 | 23.85 | 23.13 | 23.16 | 23.16 | -0.41 (-1.74%) | 1,047,300 |
| 17 Nov 2022 | CNY | 23.39 | 23.7 | 22.91 | 23.57 | 23.57 | +0.3 (+1.29%) | 1,263,551 |
| 16 Nov 2022 | CNY | 23.82 | 23.82 | 23.1 | 23.27 | 23.27 | -0.55 (-2.31%) | 1,388,946 |
| 15 Nov 2022 | CNY | 22.89 | 23.82 | 22.73 | 23.82 | 23.82 | +0.95 (+4.15%) | 1,778,829 |
| 14 Nov 2022 | CNY | 22.58 | 22.87 | 22.18 | 22.87 | 22.87 | +0.37 (+1.64%) | 911,551 |
| 11 Nov 2022 | CNY | 22.77 | 23.18 | 22.43 | 22.5 | 22.5 | -0.01 (-0.04%) | 1,047,029 |
| 10 Nov 2022 | CNY | 22.58 | 23 | 22.45 | 22.51 | 22.51 | -0.27 (-1.19%) | 902,600 |
| 9 Nov 2022 | CNY | 22.83 | 22.98 | 22.55 | 22.78 | 22.78 | -0.13 (-0.57%) | 808,378 |
| 8 Nov 2022 | CNY | 23.35 | 23.35 | 22.75 | 22.91 | 22.91 | -0.55 (-2.34%) | 978,129 |
| 7 Nov 2022 | CNY | 23.33 | 23.98 | 23.05 | 23.46 | 23.46 | +0.13 (+0.56%) | 1,227,791 |
| 4 Nov 2022 | CNY | 23.5 | 23.6 | 23.01 | 23.33 | 23.33 | -0.27 (-1.14%) | 1,326,349 |
| 3 Nov 2022 | CNY | 23.2 | 24.5 | 22.96 | 23.6 | 23.6 | +0.4 (+1.72%) | 1,889,700 |
| 2 Nov 2022 | CNY | 23.2 | 23.43 | 22.72 | 23.2 | 23.2 | 0.0 (0.0%) | 1,453,224 |
| 1 Nov 2022 | CNY | 23.2 | 23.5 | 22.5 | 23.2 | 23.2 | +0.09 (+0.39%) | 1,496,451 |
| 31 Oct 2022 | CNY | 22.3 | 23.26 | 22.21 | 23.11 | 23.11 | +0.91 (+4.10%) | 2,029,100 |
| 28 Oct 2022 | CNY | 23.45 | 23.45 | 22.01 | 22.2 | 22.2 | -0.77 (-3.35%) | 1,857,860 |
| 27 Oct 2022 | CNY | 22.72 | 23.59 | 22.72 | 22.97 | 22.97 | -0.16 (-0.69%) | 2,733,251 |
| 26 Oct 2022 | CNY | 21.45 | 23.13 | 21.33 | 23.13 | 23.13 | +2.1 (+9.99%) | 2,752,689 |
| 25 Oct 2022 | CNY | 21.01 | 21.31 | 20.76 | 21.03 | 21.03 | -0.17 (-0.80%) | 492,651 |
| 24 Oct 2022 | CNY | 21.44 | 21.97 | 21.04 | 21.2 | 21.2 | -0.24 (-1.12%) | 518,914 |
| 21 Oct 2022 | CNY | 21.21 | 21.65 | 21.01 | 21.44 | 21.44 | +0.1 (+0.47%) | 500,020 |
| 20 Oct 2022 | CNY | 21.08 | 21.57 | 20.78 | 21.34 | 21.34 | +0.26 (+1.23%) | 726,400 |
| 19 Oct 2022 | CNY | 21.3 | 21.44 | 20.9 | 21.08 | 21.08 | -0.22 (-1.03%) | 604,584 |
| 18 Oct 2022 | CNY | 21.33 | 21.47 | 21.05 | 21.3 | 21.3 | -0.02 (-0.09%) | 546,449 |
| 17 Oct 2022 | CNY | 20.4 | 21.37 | 20.2 | 21.32 | 21.32 | +0.92 (+4.51%) | 787,400 |
| 14 Oct 2022 | CNY | 20.16 | 20.52 | 20.16 | 20.4 | 20.4 | +0.25 (+1.24%) | 365,649 |
