| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 24.19 | 24.3 | 23.38 | 23.97 | 23.97 | +0.07 (+0.29%) | 936,500 |
| 22 Nov 2022 | CNY | 25.2 | 25.2 | 23.64 | 23.9 | 23.9 | -1.18 (-4.70%) | 1,606,844 |
| 21 Nov 2022 | CNY | 24.48 | 25.45 | 23.94 | 25.08 | 25.08 | +0.6 (+2.45%) | 891,141 |
| 18 Nov 2022 | CNY | 25.84 | 25.84 | 24.39 | 24.48 | 24.48 | -1.34 (-5.19%) | 1,792,708 |
| 17 Nov 2022 | CNY | 25.31 | 25.94 | 25.25 | 25.82 | 25.82 | +0.31 (+1.22%) | 1,293,508 |
| 16 Nov 2022 | CNY | 25.65 | 26.15 | 25.18 | 25.51 | 25.51 | -0.14 (-0.55%) | 1,845,300 |
| 15 Nov 2022 | CNY | 24.31 | 25.77 | 24.1 | 25.65 | 25.65 | +1.35 (+5.56%) | 1,890,600 |
| 14 Nov 2022 | CNY | 25.11 | 25.39 | 24.15 | 24.3 | 24.3 | -0.71 (-2.84%) | 1,992,077 |
| 11 Nov 2022 | CNY | 25.49 | 26.73 | 24.85 | 25.01 | 25.01 | -0.02 (-0.08%) | 1,877,716 |
| 10 Nov 2022 | CNY | 25.95 | 25.95 | 24.93 | 25.03 | 25.03 | -0.97 (-3.73%) | 1,437,500 |
| 9 Nov 2022 | CNY | 26.1 | 26.57 | 25.9 | 26 | 26 | -0.04 (-0.15%) | 1,005,900 |
| 8 Nov 2022 | CNY | 26.05 | 26.59 | 25.75 | 26.04 | 26.04 | -0.23 (-0.88%) | 1,208,800 |
| 7 Nov 2022 | CNY | 26.75 | 27.1 | 25.96 | 26.27 | 26.27 | -0.49 (-1.83%) | 1,297,600 |
| 4 Nov 2022 | CNY | 25.99 | 27.6 | 25.92 | 26.76 | 26.76 | +0.8 (+3.08%) | 2,067,540 |
| 3 Nov 2022 | CNY | 26.77 | 27.14 | 25.61 | 25.96 | 25.96 | -0.81 (-3.03%) | 1,774,362 |
| 2 Nov 2022 | CNY | 26.6 | 27.22 | 26.03 | 26.77 | 26.77 | +0.07 (+0.26%) | 1,472,269 |
| 1 Nov 2022 | CNY | 25.56 | 26.92 | 25.56 | 26.7 | 26.7 | +0.78 (+3.01%) | 1,943,839 |
| 31 Oct 2022 | CNY | 25.3 | 26.49 | 24.89 | 25.92 | 25.92 | +1.01 (+4.05%) | 914,731 |
| 28 Oct 2022 | CNY | 26.08 | 26.55 | 24.76 | 24.91 | 24.91 | -1.17 (-4.49%) | 802,900 |
| 27 Oct 2022 | CNY | 26.58 | 27.09 | 26.03 | 26.08 | 26.08 | -0.08 (-0.31%) | 985,200 |
| 26 Oct 2022 | CNY | 26.81 | 26.81 | 26.02 | 26.16 | 26.16 | -0.69 (-2.57%) | 1,217,299 |
| 25 Oct 2022 | CNY | 25.49 | 26.95 | 24.83 | 26.85 | 26.85 | +1.18 (+4.60%) | 2,171,500 |
| 24 Oct 2022 | CNY | 24.48 | 25.99 | 23.5 | 25.67 | 25.67 | +1.81 (+7.59%) | 2,445,139 |
| 21 Oct 2022 | CNY | 24.16 | 24.51 | 23.85 | 23.86 | 23.86 | -0.31 (-1.28%) | 677,539 |
| 20 Oct 2022 | CNY | 24.19 | 24.77 | 23.59 | 24.17 | 24.17 | 0.0 (0.0%) | 969,675 |
| 19 Oct 2022 | CNY | 24.36 | 24.95 | 24 | 24.17 | 24.17 | -0.1 (-0.41%) | 792,400 |
| 18 Oct 2022 | CNY | 25.13 | 25.13 | 24.11 | 24.27 | 24.27 | -0.05 (-0.21%) | 755,700 |
| 17 Oct 2022 | CNY | 24.24 | 25.16 | 24.02 | 24.32 | 24.32 | -0.21 (-0.86%) | 825,285 |
| 14 Oct 2022 | CNY | 24.4 | 25.16 | 23.68 | 24.53 | 24.53 | +0.33 (+1.36%) | 1,363,260 |
| 13 Oct 2022 | CNY | 22.99 | 25.2 | 22.6 | 24.2 | 24.2 | +1.2 (+5.22%) | 2,287,842 |
