| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 25.9 | 26.79 | 25.72 | 26.29 | 26.29 | +0.35 (+1.35%) | 471,835 |
| 11 Nov 2022 | CNY | 26.43 | 26.76 | 25.93 | 25.94 | 25.94 | -0.22 (-0.84%) | 552,411 |
| 10 Nov 2022 | CNY | 26.4 | 26.56 | 26.04 | 26.16 | 26.16 | -0.33 (-1.25%) | 288,087 |
| 9 Nov 2022 | CNY | 26.86 | 26.86 | 26.28 | 26.49 | 26.49 | -0.3 (-1.12%) | 439,171 |
| 8 Nov 2022 | CNY | 26.64 | 26.88 | 26.45 | 26.79 | 26.79 | +0.15 (+0.56%) | 317,980 |
| 7 Nov 2022 | CNY | 26.51 | 27.18 | 26.4 | 26.64 | 26.64 | +0.14 (+0.53%) | 592,338 |
| 4 Nov 2022 | CNY | 26.25 | 26.75 | 26.11 | 26.5 | 26.5 | +0.25 (+0.95%) | 625,173 |
| 3 Nov 2022 | CNY | 25.98 | 26.33 | 25.73 | 26.25 | 26.25 | +0.2 (+0.77%) | 475,110 |
| 2 Nov 2022 | CNY | 26.4 | 26.43 | 25.9 | 26.05 | 26.05 | -0.36 (-1.36%) | 780,806 |
| 1 Nov 2022 | CNY | 25.7 | 26.42 | 25.34 | 26.41 | 26.41 | +1.09 (+4.30%) | 597,558 |
| 31 Oct 2022 | CNY | 24.8 | 25.97 | 24.65 | 25.32 | 25.32 | +0.92 (+3.77%) | 720,908 |
| 28 Oct 2022 | CNY | 25 | 25.34 | 24.05 | 24.4 | 24.4 | -0.6 (-2.40%) | 320,426 |
| 27 Oct 2022 | CNY | 25.76 | 25.88 | 24.98 | 25 | 25 | -0.4 (-1.57%) | 295,225 |
| 26 Oct 2022 | CNY | 24.99 | 25.79 | 24.99 | 25.4 | 25.4 | +0.65 (+2.63%) | 292,686 |
| 25 Oct 2022 | CNY | 24.94 | 25.06 | 24.15 | 24.75 | 24.75 | -0.19 (-0.76%) | 262,409 |
| 24 Oct 2022 | CNY | 25.49 | 25.75 | 24.81 | 24.94 | 24.94 | -0.25 (-0.99%) | 259,997 |
| 21 Oct 2022 | CNY | 24.51 | 25.44 | 24.48 | 25.19 | 25.19 | +0.34 (+1.37%) | 301,596 |
| 20 Oct 2022 | CNY | 25.01 | 25.22 | 24.61 | 24.85 | 24.85 | -0.3 (-1.19%) | 297,431 |
| 19 Oct 2022 | CNY | 24.8 | 25.4 | 24.8 | 25.15 | 25.15 | -0.1 (-0.40%) | 246,597 |
| 18 Oct 2022 | CNY | 25.08 | 25.61 | 24.74 | 25.25 | 25.25 | +0.35 (+1.41%) | 474,255 |
| 17 Oct 2022 | CNY | 24.14 | 24.95 | 23.84 | 24.9 | 24.9 | +0.89 (+3.71%) | 381,358 |
| 14 Oct 2022 | CNY | 24 | 24.28 | 23.76 | 24.01 | 24.01 | +0.39 (+1.65%) | 283,415 |
| 13 Oct 2022 | CNY | 23.14 | 23.87 | 23.14 | 23.62 | 23.62 | +0.36 (+1.55%) | 270,028 |
| 12 Oct 2022 | CNY | 22.76 | 23.39 | 22.38 | 23.26 | 23.26 | +0.9 (+4.03%) | 222,695 |
| 11 Oct 2022 | CNY | 21.94 | 22.52 | 21.91 | 22.36 | 22.36 | +0.42 (+1.91%) | 154,476 |
| 10 Oct 2022 | CNY | 22.97 | 22.97 | 21.88 | 21.94 | 21.94 | -0.99 (-4.32%) | 312,414 |
| 30 Sep 2022 | CNY | 23.22 | 23.44 | 22.73 | 22.93 | 22.93 | -0.46 (-1.97%) | 293,092 |
| 29 Sep 2022 | CNY | 23.47 | 23.59 | 23.1 | 23.39 | 23.39 | +0.24 (+1.04%) | 248,354 |
| 28 Sep 2022 | CNY | 23.74 | 23.74 | 23.08 | 23.15 | 23.15 | -0.37 (-1.57%) | 242,554 |
| 27 Sep 2022 | CNY | 22.82 | 23.69 | 22.72 | 23.52 | 23.52 | +0.69 (+3.02%) | 255,462 |
