| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 28.28 | 28.71 | 27.58 | 27.86 | 27.86 | -0.25 (-0.89%) | 1,153,280 |
| 21 Nov 2022 | CNY | 27.95 | 28.25 | 27.31 | 28.11 | 28.11 | +0.16 (+0.57%) | 711,047 |
| 18 Nov 2022 | CNY | 28.83 | 28.83 | 27.78 | 27.95 | 27.95 | -0.6 (-2.10%) | 1,026,849 |
| 17 Nov 2022 | CNY | 27.85 | 28.75 | 27.51 | 28.55 | 28.55 | +0.3 (+1.06%) | 1,003,618 |
| 16 Nov 2022 | CNY | 28.56 | 28.83 | 28.01 | 28.25 | 28.25 | -0.35 (-1.22%) | 753,421 |
| 15 Nov 2022 | CNY | 27.02 | 28.6 | 27.01 | 28.6 | 28.6 | +1.31 (+4.80%) | 1,167,907 |
| 14 Nov 2022 | CNY | 27.22 | 27.49 | 26.97 | 27.29 | 27.29 | +0.1 (+0.37%) | 633,487 |
| 11 Nov 2022 | CNY | 28.04 | 28.25 | 27.18 | 27.19 | 27.19 | -0.19 (-0.69%) | 1,262,400 |
| 10 Nov 2022 | CNY | 28.54 | 28.68 | 27.36 | 27.38 | 27.38 | -1.47 (-5.10%) | 1,323,323 |
| 9 Nov 2022 | CNY | 28.39 | 29 | 27.87 | 28.85 | 28.85 | +0.08 (+0.28%) | 1,040,660 |
| 8 Nov 2022 | CNY | 29.18 | 29.28 | 28.41 | 28.77 | 28.77 | -0.45 (-1.54%) | 980,280 |
| 7 Nov 2022 | CNY | 29.88 | 29.97 | 28.92 | 29.22 | 29.22 | -0.49 (-1.65%) | 1,081,936 |
| 4 Nov 2022 | CNY | 29.33 | 29.78 | 28.88 | 29.71 | 29.71 | +0.7 (+2.41%) | 1,127,520 |
| 3 Nov 2022 | CNY | 28.18 | 29.12 | 28.18 | 29.01 | 29.01 | +0.41 (+1.43%) | 835,361 |
| 2 Nov 2022 | CNY | 28.77 | 28.79 | 28.09 | 28.6 | 28.6 | +0.19 (+0.67%) | 955,197 |
| 1 Nov 2022 | CNY | 28.01 | 28.77 | 27.9 | 28.41 | 28.41 | +0.61 (+2.19%) | 895,627 |
| 31 Oct 2022 | CNY | 26.75 | 28.34 | 26.6 | 27.8 | 27.8 | +1.1 (+4.12%) | 1,383,277 |
| 28 Oct 2022 | CNY | 27.62 | 28.25 | 26.6 | 26.7 | 26.7 | -1.41 (-5.02%) | 1,772,393 |
| 27 Oct 2022 | CNY | 29.15 | 30.08 | 28.02 | 28.11 | 28.11 | -0.75 (-2.60%) | 1,960,380 |
| 26 Oct 2022 | CNY | 30.68 | 30.68 | 28.4 | 28.86 | 28.86 | -2.79 (-8.82%) | 2,926,807 |
| 25 Oct 2022 | CNY | 31.51 | 32.29 | 30.67 | 31.65 | 31.65 | +0.41 (+1.31%) | 1,064,826 |
| 24 Oct 2022 | CNY | 30.91 | 32.4 | 30.9 | 31.24 | 31.24 | +0.37 (+1.20%) | 1,077,043 |
| 21 Oct 2022 | CNY | 31.2 | 31.55 | 30.51 | 30.87 | 30.87 | -0.33 (-1.06%) | 460,213 |
| 20 Oct 2022 | CNY | 31 | 31.38 | 30.09 | 31.2 | 31.2 | +0.2 (+0.65%) | 678,178 |
| 19 Oct 2022 | CNY | 31.57 | 31.99 | 30.8 | 31 | 31 | -0.57 (-1.81%) | 618,429 |
| 18 Oct 2022 | CNY | 32.44 | 32.58 | 31.31 | 31.57 | 31.57 | -0.44 (-1.37%) | 911,851 |
| 17 Oct 2022 | CNY | 30.63 | 32.2 | 30.28 | 32.01 | 32.01 | +1.62 (+5.33%) | 1,112,293 |
| 14 Oct 2022 | CNY | 30.08 | 30.98 | 29.92 | 30.39 | 30.39 | +0.67 (+2.25%) | 667,801 |
| 13 Oct 2022 | CNY | 29.6 | 30.39 | 29.36 | 29.72 | 29.72 | +0.22 (+0.75%) | 830,508 |
| 12 Oct 2022 | CNY | 28.34 | 29.57 | 27.6 | 29.5 | 29.5 | +1.16 (+4.09%) | 759,919 |
