| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 26.95 | 27.22 | 26.38 | 26.65 | 26.65 | -0.63 (-2.31%) | 1,851,040 |
| 29 Nov 2022 | CNY | 27.66 | 27.83 | 27.05 | 27.28 | 27.28 | -0.57 (-2.05%) | 2,153,540 |
| 28 Nov 2022 | CNY | 27.38 | 28.13 | 27.21 | 27.85 | 27.85 | +0.37 (+1.35%) | 1,909,700 |
| 25 Nov 2022 | CNY | 28.3 | 28.3 | 27.01 | 27.48 | 27.48 | -0.76 (-2.69%) | 2,586,420 |
| 24 Nov 2022 | CNY | 28 | 28.55 | 27.72 | 28.24 | 28.24 | +0.14 (+0.50%) | 2,292,200 |
| 23 Nov 2022 | CNY | 29.5 | 29.5 | 27.15 | 28.1 | 28.1 | -1.35 (-4.58%) | 4,102,740 |
| 22 Nov 2022 | CNY | 31.52 | 31.8 | 29.3 | 29.45 | 29.45 | -2 (-6.36%) | 4,444,460 |
| 21 Nov 2022 | CNY | 32.37 | 34.5 | 30.5 | 31.45 | 31.45 | -0.92 (-2.84%) | 6,745,810 |
| 18 Nov 2022 | CNY | 30.48 | 32.37 | 30.02 | 32.37 | 32.37 | +2.94 (+9.99%) | 3,058,920 |
| 17 Nov 2022 | CNY | 28.9 | 29.59 | 28.13 | 29.43 | 29.43 | +1.08 (+3.81%) | 3,740,840 |
| 16 Nov 2022 | CNY | 29.65 | 30.5 | 28.35 | 28.35 | 28.35 | -1.65 (-5.50%) | 4,085,020 |
| 15 Nov 2022 | CNY | 29.5 | 30.59 | 28.93 | 30 | 30 | -1.1 (-3.54%) | 5,355,020 |
| 14 Nov 2022 | CNY | 31.33 | 33.26 | 28.6 | 31.1 | 31.1 | +0.86 (+2.84%) | 9,083,030 |
| 11 Nov 2022 | CNY | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | +2.75 (+10.00%) | 1,412,420 |
| 10 Nov 2022 | CNY | 26.3 | 27.86 | 26.2 | 27.49 | 27.49 | +0.67 (+2.50%) | 3,822,740 |
| 9 Nov 2022 | CNY | 25.5 | 28.22 | 25.12 | 26.82 | 26.82 | +1.17 (+4.56%) | 4,385,250 |
| 8 Nov 2022 | CNY | 25.36 | 25.88 | 24.46 | 25.65 | 25.65 | +0.29 (+1.14%) | 2,924,280 |
| 7 Nov 2022 | CNY | 24.7 | 25.79 | 24.7 | 25.36 | 25.36 | +0.57 (+2.30%) | 3,247,080 |
| 4 Nov 2022 | CNY | 25.11 | 25.28 | 24.57 | 24.79 | 24.79 | -0.78 (-3.05%) | 2,276,260 |
| 3 Nov 2022 | CNY | 24.88 | 25.58 | 24.5 | 25.57 | 25.57 | +0.52 (+2.08%) | 1,874,240 |
| 2 Nov 2022 | CNY | 25.22 | 25.23 | 24.61 | 25.05 | 25.05 | -0.12 (-0.48%) | 1,299,880 |
| 1 Nov 2022 | CNY | 24.73 | 25.28 | 24.52 | 25.17 | 25.17 | +0.17 (+0.68%) | 1,932,020 |
| 31 Oct 2022 | CNY | 23.94 | 25.36 | 23.8 | 25 | 25 | +1.06 (+4.43%) | 1,799,680 |
| 28 Oct 2022 | CNY | 24.62 | 24.76 | 23.7 | 23.94 | 23.94 | -0.7 (-2.84%) | 1,016,760 |
| 27 Oct 2022 | CNY | 24.55 | 25.03 | 24.23 | 24.64 | 24.64 | +0.44 (+1.82%) | 1,254,760 |
| 26 Oct 2022 | CNY | 23.09 | 24.58 | 22.97 | 24.2 | 24.2 | +1.25 (+5.45%) | 1,330,640 |
| 25 Oct 2022 | CNY | 23.8 | 24.06 | 22.9 | 22.95 | 22.95 | -0.7 (-2.96%) | 865,900 |
| 24 Oct 2022 | CNY | 23.87 | 24.36 | 23.5 | 23.65 | 23.65 | -0.15 (-0.63%) | 1,428,630 |
| 21 Oct 2022 | CNY | 24.17 | 24.5 | 23.7 | 23.8 | 23.8 | -0.53 (-2.18%) | 1,551,060 |
| 20 Oct 2022 | CNY | 23.78 | 24.53 | 23.2 | 24.33 | 24.33 | +0.33 (+1.38%) | 1,861,970 |
