| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 22.61 | 22.93 | 22.21 | 22.86 | 22.86 | +0.23 (+1.02%) | 5,094,962 |
| 23 Nov 2022 | CNY | 21.96 | 23.15 | 21.2 | 22.63 | 22.63 | +0.57 (+2.58%) | 8,917,045 |
| 22 Nov 2022 | CNY | 22.92 | 22.92 | 21.95 | 22.06 | 22.06 | -1.04 (-4.50%) | 8,069,028 |
| 21 Nov 2022 | CNY | 22.3 | 23.22 | 22.08 | 23.1 | 23.1 | +0.35 (+1.54%) | 10,241,817 |
| 18 Nov 2022 | CNY | 23.41 | 24.08 | 22.7 | 22.75 | 22.75 | -0.79 (-3.36%) | 8,671,324 |
| 17 Nov 2022 | CNY | 23.28 | 23.6 | 22.66 | 23.54 | 23.54 | +0.22 (+0.94%) | 5,531,814 |
| 16 Nov 2022 | CNY | 24.16 | 24.46 | 23.13 | 23.32 | 23.32 | -0.91 (-3.76%) | 8,173,142 |
| 15 Nov 2022 | CNY | 22.58 | 24.33 | 22.58 | 24.23 | 24.23 | +1.65 (+7.31%) | 12,322,953 |
| 14 Nov 2022 | CNY | 22.74 | 23 | 22.22 | 22.58 | 22.58 | -0.37 (-1.61%) | 7,743,202 |
| 11 Nov 2022 | CNY | 23.81 | 23.89 | 22.65 | 22.95 | 22.95 | -0.25 (-1.08%) | 10,073,320 |
| 10 Nov 2022 | CNY | 23.37 | 24.52 | 23.11 | 23.2 | 23.2 | -0.4 (-1.69%) | 13,841,705 |
| 9 Nov 2022 | CNY | 24.65 | 25.3 | 23.5 | 23.6 | 23.6 | -1.53 (-6.09%) | 19,271,324 |
| 8 Nov 2022 | CNY | 26 | 26.86 | 24.77 | 25.13 | 25.13 | +0.15 (+0.60%) | 19,702,549 |
| 7 Nov 2022 | CNY | 26.7 | 27 | 23.79 | 24.98 | 24.98 | -0.28 (-1.11%) | 29,623,286 |
| 4 Nov 2022 | CNY | 25.01 | 25.59 | 24.66 | 25.26 | 25.26 | +0.25 (+1.00%) | 11,815,368 |
| 3 Nov 2022 | CNY | 22.98 | 25.2 | 22.8 | 25.01 | 25.01 | +1.63 (+6.97%) | 14,940,170 |
| 2 Nov 2022 | CNY | 21.9 | 23.67 | 21.82 | 23.38 | 23.38 | +1.48 (+6.76%) | 11,149,752 |
| 1 Nov 2022 | CNY | 21.37 | 22.15 | 20.96 | 21.9 | 21.9 | +0.85 (+4.04%) | 9,969,740 |
| 31 Oct 2022 | CNY | 20.13 | 21.72 | 20.13 | 21.05 | 21.05 | +1.16 (+5.83%) | 10,916,520 |
| 28 Oct 2022 | CNY | 20.6 | 20.96 | 19.7 | 19.89 | 19.89 | -0.82 (-3.96%) | 6,222,029 |
| 27 Oct 2022 | CNY | 21.08 | 21.8 | 20.66 | 20.71 | 20.71 | -0.48 (-2.27%) | 7,425,780 |
| 26 Oct 2022 | CNY | 20.92 | 21.5 | 20.61 | 21.19 | 21.19 | +0.53 (+2.57%) | 8,796,077 |
| 25 Oct 2022 | CNY | 20.15 | 21.17 | 19.7 | 20.66 | 20.66 | +0.51 (+2.53%) | 8,314,773 |
| 24 Oct 2022 | CNY | 19.5 | 20.67 | 19.47 | 20.15 | 20.15 | +0.78 (+4.03%) | 11,431,926 |
| 21 Oct 2022 | CNY | 19.83 | 20.02 | 19.25 | 19.37 | 19.37 | -0.46 (-2.32%) | 9,262,964 |
| 20 Oct 2022 | CNY | 20.18 | 20.46 | 19.47 | 19.83 | 19.83 | -0.45 (-2.22%) | 13,853,005 |
| 19 Oct 2022 | CNY | 20.99 | 21.22 | 20.22 | 20.28 | 20.28 | -0.62 (-2.97%) | 14,019,885 |
| 18 Oct 2022 | CNY | 21.81 | 22.1 | 20.62 | 20.9 | 20.9 | -1.36 (-6.11%) | 23,592,806 |
| 17 Oct 2022 | CNY | 23.1 | 23.7 | 21.62 | 22.26 | 22.26 | -1.26 (-5.36%) | 14,605,827 |
| 14 Oct 2022 | CNY | 22.9 | 24 | 22.34 | 23.52 | 23.52 | +1.24 (+5.57%) | 10,187,105 |
