| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 28.57 | 29.25 | 28.23 | 28.39 | 28.39 | -0.3 (-1.05%) | 1,485,670 |
| 23 Nov 2022 | CNY | 29.5 | 29.63 | 28.31 | 28.69 | 28.69 | -0.74 (-2.51%) | 2,361,313 |
| 22 Nov 2022 | CNY | 30.45 | 31.95 | 29.2 | 29.43 | 29.43 | -1.65 (-5.31%) | 3,711,305 |
| 21 Nov 2022 | CNY | 30.27 | 31.1 | 29.58 | 31.08 | 31.08 | +0.83 (+2.74%) | 2,819,260 |
| 18 Nov 2022 | CNY | 29.38 | 30.85 | 29.04 | 30.25 | 30.25 | +1.21 (+4.17%) | 3,177,402 |
| 17 Nov 2022 | CNY | 29.12 | 29.31 | 28.37 | 29.04 | 29.04 | -0.22 (-0.75%) | 1,576,807 |
| 16 Nov 2022 | CNY | 29.91 | 30.5 | 29.12 | 29.26 | 29.26 | -0.67 (-2.24%) | 1,558,147 |
| 15 Nov 2022 | CNY | 29.14 | 29.95 | 28.6 | 29.93 | 29.93 | +0.82 (+2.82%) | 1,834,634 |
| 14 Nov 2022 | CNY | 28.67 | 29.64 | 28.21 | 29.11 | 29.11 | +0.46 (+1.61%) | 1,971,817 |
| 11 Nov 2022 | CNY | 30.12 | 31.06 | 28.58 | 28.65 | 28.65 | -0.83 (-2.82%) | 2,555,765 |
| 10 Nov 2022 | CNY | 30 | 30.7 | 29.35 | 29.48 | 29.48 | -0.62 (-2.06%) | 1,476,958 |
| 9 Nov 2022 | CNY | 30.99 | 30.99 | 30.01 | 30.1 | 30.1 | -0.5 (-1.63%) | 1,123,517 |
| 8 Nov 2022 | CNY | 31.56 | 31.77 | 30.35 | 30.6 | 30.6 | -0.95 (-3.01%) | 1,203,850 |
| 7 Nov 2022 | CNY | 31.3 | 32.25 | 31 | 31.55 | 31.55 | +0.24 (+0.77%) | 1,589,990 |
| 4 Nov 2022 | CNY | 30.61 | 31.7 | 30.51 | 31.31 | 31.31 | +0.41 (+1.33%) | 1,113,773 |
| 3 Nov 2022 | CNY | 31.42 | 31.42 | 30.18 | 30.9 | 30.9 | +0.21 (+0.68%) | 929,743 |
| 2 Nov 2022 | CNY | 30.74 | 32.04 | 30.5 | 30.69 | 30.69 | -0.28 (-0.90%) | 1,221,634 |
| 1 Nov 2022 | CNY | 30.5 | 31.26 | 29.76 | 30.97 | 30.97 | +0.31 (+1.01%) | 1,115,292 |
| 31 Oct 2022 | CNY | 29.45 | 30.84 | 29.09 | 30.66 | 30.66 | +0.08 (+0.26%) | 1,157,741 |
| 28 Oct 2022 | CNY | 31.17 | 31.7 | 30.33 | 30.58 | 30.58 | -0.5 (-1.61%) | 1,006,792 |
| 27 Oct 2022 | CNY | 31.8 | 31.8 | 30.31 | 31.08 | 31.08 | +0.06 (+0.19%) | 788,042 |
| 26 Oct 2022 | CNY | 28.61 | 31.3 | 28.61 | 31.02 | 31.02 | +2.22 (+7.71%) | 994,135 |
| 25 Oct 2022 | CNY | 30.81 | 30.81 | 28.46 | 28.8 | 28.8 | -1.4 (-4.64%) | 702,767 |
| 24 Oct 2022 | CNY | 30.12 | 31.29 | 30.12 | 30.2 | 30.2 | +0.26 (+0.87%) | 1,197,944 |
| 21 Oct 2022 | CNY | 30.63 | 30.7 | 29.29 | 29.94 | 29.94 | -0.45 (-1.48%) | 1,055,462 |
| 20 Oct 2022 | CNY | 30.64 | 31.14 | 30.23 | 30.39 | 30.39 | -0.25 (-0.82%) | 845,290 |
| 19 Oct 2022 | CNY | 32.09 | 32.09 | 30.44 | 30.64 | 30.64 | -1.15 (-3.62%) | 1,104,283 |
| 18 Oct 2022 | CNY | 32.44 | 32.6 | 30.55 | 31.79 | 31.79 | +0.37 (+1.18%) | 1,513,499 |
| 17 Oct 2022 | CNY | 30.68 | 31.8 | 30.3 | 31.42 | 31.42 | +1.14 (+3.76%) | 1,484,477 |
| 14 Oct 2022 | CNY | 28.82 | 30.82 | 28.63 | 30.28 | 30.28 | +1.68 (+5.87%) | 1,603,521 |
