| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 26.78 | 28.07 | 25.22 | 27.51 | 27.51 | -0.16 (-0.58%) | 6,991,599 |
| 22 Nov 2022 | CNY | 27.53 | 28.59 | 26.48 | 27.67 | 27.67 | +0.67 (+2.48%) | 5,405,875 |
| 21 Nov 2022 | CNY | 27.96 | 28.9 | 26.53 | 27 | 27 | -1.18 (-4.19%) | 4,271,972 |
| 18 Nov 2022 | CNY | 27.5 | 29.5 | 27.5 | 28.18 | 28.18 | -0.09 (-0.32%) | 6,397,525 |
| 17 Nov 2022 | CNY | 28 | 29.09 | 27.12 | 28.27 | 28.27 | -0.18 (-0.63%) | 7,402,216 |
| 16 Nov 2022 | CNY | 26 | 28.6 | 25.8 | 28.45 | 28.45 | +1.55 (+5.76%) | 8,120,622 |
| 15 Nov 2022 | CNY | 25.9 | 27.25 | 24.2 | 26.9 | 26.9 | +0.32 (+1.20%) | 7,756,324 |
| 14 Nov 2022 | CNY | 27.27 | 27.97 | 25.91 | 26.58 | 26.58 | -0.82 (-2.99%) | 7,195,052 |
| 11 Nov 2022 | CNY | 29.31 | 29.49 | 26.6 | 27.4 | 27.4 | -1.1 (-3.86%) | 8,868,913 |
| 10 Nov 2022 | CNY | 27.44 | 29.86 | 25.75 | 28.5 | 28.5 | +0.5 (+1.79%) | 11,082,530 |
| 9 Nov 2022 | CNY | 25.65 | 28.58 | 25.65 | 28 | 28 | +1.56 (+5.90%) | 9,926,806 |
| 8 Nov 2022 | CNY | 27.57 | 27.57 | 25.5 | 26.44 | 26.44 | -1.82 (-6.44%) | 12,526,282 |
| 7 Nov 2022 | CNY | 25.59 | 28.26 | 24.6 | 28.26 | 28.26 | +2.57 (+10.00%) | 14,465,453 |
| 4 Nov 2022 | CNY | 24.05 | 25.69 | 23.49 | 25.69 | 25.69 | +2.34 (+10.02%) | 9,847,115 |
| 3 Nov 2022 | CNY | 23.35 | 23.35 | 22.35 | 23.35 | 23.35 | +2.12 (+9.99%) | 7,697,240 |
| 2 Nov 2022 | CNY | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | +1.93 (+10%) | 819,925 |
| 1 Nov 2022 | CNY | 18.6 | 19.44 | 18.33 | 19.3 | 19.3 | +0.78 (+4.21%) | 3,221,952 |
| 31 Oct 2022 | CNY | 18.6 | 18.78 | 18.01 | 18.52 | 18.52 | -0.18 (-0.96%) | 3,448,547 |
| 28 Oct 2022 | CNY | 17.61 | 18.85 | 16.86 | 18.7 | 18.7 | +0.83 (+4.64%) | 5,050,157 |
| 27 Oct 2022 | CNY | 17.99 | 18.35 | 17.77 | 17.87 | 17.87 | -0.17 (-0.94%) | 1,012,550 |
| 26 Oct 2022 | CNY | 17.38 | 18.14 | 17.38 | 18.04 | 18.04 | +0.56 (+3.20%) | 1,428,325 |
| 25 Oct 2022 | CNY | 18.19 | 18.2 | 17.3 | 17.48 | 17.48 | -0.5 (-2.78%) | 1,405,662 |
| 24 Oct 2022 | CNY | 18.23 | 18.51 | 17.88 | 17.98 | 17.98 | -0.24 (-1.32%) | 1,249,250 |
| 21 Oct 2022 | CNY | 18.48 | 18.68 | 18.14 | 18.22 | 18.22 | -0.15 (-0.82%) | 1,157,424 |
| 20 Oct 2022 | CNY | 18.79 | 19.02 | 18.19 | 18.37 | 18.37 | -0.66 (-3.47%) | 2,093,217 |
| 19 Oct 2022 | CNY | 19.25 | 19.27 | 18.94 | 19.03 | 19.03 | -0.34 (-1.76%) | 1,339,250 |
| 18 Oct 2022 | CNY | 19.36 | 19.68 | 19.03 | 19.37 | 19.37 | +0.01 (+0.05%) | 1,983,600 |
| 17 Oct 2022 | CNY | 19 | 19.47 | 18.87 | 19.36 | 19.36 | +0.09 (+0.47%) | 2,250,024 |
| 14 Oct 2022 | CNY | 18.52 | 19.48 | 18.41 | 19.27 | 19.27 | +0.72 (+3.88%) | 3,563,203 |
| 13 Oct 2022 | CNY | 18.41 | 18.58 | 17.88 | 18.55 | 18.55 | +0.12 (+0.65%) | 2,450,418 |
