| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 26.21 | 26.57 | 25.47 | 25.61 | 25.61 | -0.89 (-3.36%) | 410,665 |
| 21 Nov 2022 | CNY | 26.43 | 26.68 | 25.96 | 26.5 | 26.5 | +0.06 (+0.23%) | 343,626 |
| 18 Nov 2022 | CNY | 26.69 | 27.39 | 26.2 | 26.44 | 26.44 | -0.35 (-1.31%) | 496,042 |
| 17 Nov 2022 | CNY | 26.49 | 26.88 | 26.17 | 26.79 | 26.79 | +0.28 (+1.06%) | 380,674 |
| 16 Nov 2022 | CNY | 26.98 | 27.27 | 26.31 | 26.51 | 26.51 | -0.24 (-0.90%) | 450,325 |
| 15 Nov 2022 | CNY | 25.65 | 26.96 | 25.55 | 26.75 | 26.75 | +1.08 (+4.21%) | 735,718 |
| 14 Nov 2022 | CNY | 25.9 | 26.16 | 25.16 | 25.67 | 25.67 | -0.13 (-0.50%) | 404,358 |
| 11 Nov 2022 | CNY | 25.68 | 26.39 | 25.68 | 25.8 | 25.8 | +0.13 (+0.51%) | 641,574 |
| 10 Nov 2022 | CNY | 25.38 | 26.49 | 25.38 | 25.67 | 25.67 | -0.23 (-0.89%) | 368,837 |
| 9 Nov 2022 | CNY | 26.15 | 26.26 | 25.55 | 25.9 | 25.9 | +0.02 (+0.08%) | 374,168 |
| 8 Nov 2022 | CNY | 25.75 | 26.16 | 25.09 | 25.88 | 25.88 | +0.22 (+0.86%) | 610,690 |
| 7 Nov 2022 | CNY | 25.22 | 26.19 | 25.16 | 25.66 | 25.66 | +0.44 (+1.74%) | 625,135 |
| 4 Nov 2022 | CNY | 25.02 | 25.46 | 24.96 | 25.22 | 25.22 | +0.1 (+0.40%) | 341,686 |
| 3 Nov 2022 | CNY | 25.38 | 25.68 | 24.81 | 25.12 | 25.12 | -0.26 (-1.02%) | 398,156 |
| 2 Nov 2022 | CNY | 25.98 | 25.98 | 25.11 | 25.38 | 25.38 | -0.02 (-0.08%) | 485,771 |
| 1 Nov 2022 | CNY | 25.8 | 25.8 | 24.81 | 25.4 | 25.4 | +0.13 (+0.51%) | 511,403 |
| 31 Oct 2022 | CNY | 23.65 | 25.99 | 23.65 | 25.27 | 25.27 | +1.62 (+6.85%) | 649,672 |
| 28 Oct 2022 | CNY | 24.65 | 24.72 | 23.38 | 23.65 | 23.65 | -1.01 (-4.10%) | 319,729 |
| 27 Oct 2022 | CNY | 24.38 | 24.99 | 24.18 | 24.66 | 24.66 | +0.48 (+1.99%) | 356,094 |
| 26 Oct 2022 | CNY | 22.67 | 24.45 | 22.65 | 24.18 | 24.18 | +1.19 (+5.18%) | 393,320 |
| 25 Oct 2022 | CNY | 23.28 | 23.55 | 22.67 | 22.99 | 22.99 | -0.33 (-1.42%) | 278,255 |
| 24 Oct 2022 | CNY | 24.27 | 24.3 | 23.32 | 23.32 | 23.32 | -0.68 (-2.83%) | 245,879 |
| 21 Oct 2022 | CNY | 23.95 | 24.23 | 23.41 | 24 | 24 | -0.03 (-0.12%) | 222,775 |
| 20 Oct 2022 | CNY | 23.76 | 24.33 | 23.3 | 24.03 | 24.03 | +0.27 (+1.14%) | 305,797 |
| 19 Oct 2022 | CNY | 24.01 | 24.18 | 23.6 | 23.76 | 23.76 | -0.21 (-0.88%) | 245,580 |
| 18 Oct 2022 | CNY | 24.29 | 24.29 | 23.83 | 23.97 | 23.97 | -0.32 (-1.32%) | 207,491 |
| 17 Oct 2022 | CNY | 23.15 | 24.46 | 23.15 | 24.29 | 24.29 | +0.78 (+3.32%) | 326,811 |
| 14 Oct 2022 | CNY | 23.49 | 23.6 | 23.09 | 23.51 | 23.51 | +0.38 (+1.64%) | 289,154 |
| 13 Oct 2022 | CNY | 22.18 | 23.45 | 22.18 | 23.13 | 23.13 | +0.94 (+4.24%) | 389,238 |
| 12 Oct 2022 | CNY | 21.23 | 22.47 | 21.04 | 22.19 | 22.19 | +0.96 (+4.52%) | 214,790 |
