| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 29.61 | 30.24 | 29.18 | 29.48 | 29.48 | -0.41 (-1.37%) | 1,279,880 |
| 11 Nov 2022 | CNY | 30.58 | 30.79 | 29.77 | 29.89 | 29.89 | +0.01 (+0.03%) | 1,914,178 |
| 10 Nov 2022 | CNY | 31.07 | 31.42 | 29.83 | 29.88 | 29.88 | -1.41 (-4.51%) | 1,967,832 |
| 9 Nov 2022 | CNY | 31.65 | 31.7 | 30.76 | 31.29 | 31.29 | -0.24 (-0.76%) | 1,344,286 |
| 8 Nov 2022 | CNY | 31.69 | 31.83 | 30.93 | 31.53 | 31.53 | -0.02 (-0.06%) | 1,674,835 |
| 7 Nov 2022 | CNY | 32.3 | 32.52 | 30.81 | 31.55 | 31.55 | -0.42 (-1.31%) | 2,264,758 |
| 4 Nov 2022 | CNY | 31.8 | 32.3 | 31.1 | 31.97 | 31.97 | +0.13 (+0.41%) | 2,824,585 |
| 3 Nov 2022 | CNY | 32.98 | 33.48 | 30.57 | 31.84 | 31.84 | -1.59 (-4.76%) | 5,053,844 |
| 2 Nov 2022 | CNY | 31.04 | 34.22 | 31.04 | 33.43 | 33.43 | +3.99 (+13.55%) | 5,572,218 |
| 1 Nov 2022 | CNY | 29.38 | 29.57 | 28.18 | 29.44 | 29.44 | +0.64 (+2.22%) | 2,035,585 |
| 31 Oct 2022 | CNY | 27.89 | 29.47 | 27.8 | 28.8 | 28.8 | +0.95 (+3.41%) | 1,952,977 |
| 28 Oct 2022 | CNY | 29.33 | 29.53 | 27.8 | 27.85 | 27.85 | -1.06 (-3.67%) | 1,901,099 |
| 27 Oct 2022 | CNY | 29.2 | 29.75 | 28.81 | 28.91 | 28.91 | -0.29 (-0.99%) | 1,299,699 |
| 26 Oct 2022 | CNY | 28.73 | 29.5 | 28.2 | 29.2 | 29.2 | +0.66 (+2.31%) | 1,312,062 |
| 25 Oct 2022 | CNY | 28.32 | 29.21 | 28.12 | 28.54 | 28.54 | -0.23 (-0.80%) | 1,180,927 |
| 24 Oct 2022 | CNY | 29.6 | 29.8 | 28.69 | 28.77 | 28.77 | -0.32 (-1.10%) | 1,369,667 |
| 21 Oct 2022 | CNY | 28.84 | 29.38 | 28.07 | 29.09 | 29.09 | +0.22 (+0.76%) | 1,382,460 |
| 20 Oct 2022 | CNY | 28.44 | 29.58 | 27.88 | 28.87 | 28.87 | +0.31 (+1.09%) | 1,470,535 |
| 19 Oct 2022 | CNY | 28.33 | 29.09 | 28.31 | 28.56 | 28.56 | -0.23 (-0.80%) | 1,066,926 |
| 18 Oct 2022 | CNY | 29.08 | 29.39 | 28.31 | 28.79 | 28.79 | -0.38 (-1.30%) | 2,398,986 |
| 17 Oct 2022 | CNY | 28.08 | 29.3 | 27.74 | 29.17 | 29.17 | +1.44 (+5.19%) | 2,447,934 |
| 14 Oct 2022 | CNY | 27.56 | 28.2 | 27.14 | 27.73 | 27.73 | +0.04 (+0.14%) | 1,743,132 |
| 13 Oct 2022 | CNY | 26.41 | 28 | 26.1 | 27.69 | 27.69 | +1.21 (+4.57%) | 2,055,906 |
| 12 Oct 2022 | CNY | 25.28 | 26.58 | 25.28 | 26.48 | 26.48 | +0.88 (+3.44%) | 1,448,033 |
| 11 Oct 2022 | CNY | 26.35 | 26.35 | 25.52 | 25.6 | 25.6 | -0.05 (-0.19%) | 1,129,894 |
| 10 Oct 2022 | CNY | 27.14 | 27.45 | 25.63 | 25.65 | 25.65 | -1.54 (-5.66%) | 1,782,450 |
| 30 Sep 2022 | CNY | 28.54 | 28.58 | 27 | 27.19 | 27.19 | -0.81 (-2.89%) | 1,391,549 |
| 29 Sep 2022 | CNY | 28.28 | 28.81 | 27.85 | 28 | 28 | -0.24 (-0.85%) | 1,207,725 |
| 28 Sep 2022 | CNY | 29.42 | 29.55 | 28.15 | 28.24 | 28.24 | -1.14 (-3.88%) | 1,403,438 |
| 27 Sep 2022 | CNY | 29.24 | 29.79 | 28.83 | 29.38 | 29.38 | +0.09 (+0.31%) | 1,049,833 |
