| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 27.1 | 29.15 | 27.05 | 28.9 | 28.9 | +1.4 (+5.09%) | 2,042,218 |
| 14 Nov 2022 | CNY | 27.9 | 27.9 | 26.98 | 27.5 | 27.5 | -0.38 (-1.36%) | 1,116,406 |
| 11 Nov 2022 | CNY | 28.63 | 28.65 | 27.4 | 27.88 | 27.88 | -0.16 (-0.57%) | 1,599,868 |
| 10 Nov 2022 | CNY | 29.06 | 29.06 | 27.33 | 28.04 | 28.04 | -0.46 (-1.61%) | 1,667,679 |
| 9 Nov 2022 | CNY | 28.82 | 29.5 | 28.42 | 28.5 | 28.5 | -0.34 (-1.18%) | 2,356,166 |
| 8 Nov 2022 | CNY | 28.16 | 29.3 | 27.41 | 28.84 | 28.84 | +0.65 (+2.31%) | 3,360,404 |
| 7 Nov 2022 | CNY | 28.57 | 29.11 | 27.65 | 28.19 | 28.19 | -0.02 (-0.07%) | 2,208,828 |
| 4 Nov 2022 | CNY | 28.12 | 28.45 | 27.21 | 28.21 | 28.21 | +0.51 (+1.84%) | 2,548,949 |
| 3 Nov 2022 | CNY | 26.25 | 28.68 | 26.02 | 27.7 | 27.7 | +1.73 (+6.66%) | 3,767,593 |
| 2 Nov 2022 | CNY | 26.71 | 26.71 | 25.26 | 25.97 | 25.97 | -0.05 (-0.19%) | 2,416,961 |
| 1 Nov 2022 | CNY | 25.05 | 26.6 | 25.05 | 26.02 | 26.02 | +0.97 (+3.87%) | 5,014,516 |
| 31 Oct 2022 | CNY | 21.66 | 25.5 | 21.1 | 25.05 | 25.05 | +3.29 (+15.12%) | 6,136,216 |
| 28 Oct 2022 | CNY | 23 | 23.25 | 21.46 | 21.76 | 21.76 | -2.39 (-9.90%) | 3,708,999 |
| 27 Oct 2022 | CNY | 24.45 | 24.95 | 24.08 | 24.15 | 24.15 | -0.55 (-2.23%) | 2,272,909 |
| 26 Oct 2022 | CNY | 23.91 | 25.11 | 23.7 | 24.7 | 24.7 | +0.91 (+3.83%) | 2,928,995 |
| 25 Oct 2022 | CNY | 23.8 | 24.36 | 23.22 | 23.79 | 23.79 | -0.23 (-0.96%) | 2,880,650 |
| 24 Oct 2022 | CNY | 22.78 | 24.73 | 22.78 | 24.02 | 24.02 | +1.24 (+5.44%) | 5,084,830 |
| 21 Oct 2022 | CNY | 22.9 | 23.26 | 22.6 | 22.78 | 22.78 | -0.27 (-1.17%) | 1,715,688 |
| 20 Oct 2022 | CNY | 23.3 | 23.49 | 22.49 | 23.05 | 23.05 | -0.32 (-1.37%) | 2,577,719 |
| 19 Oct 2022 | CNY | 23.62 | 23.88 | 22.88 | 23.37 | 23.37 | -0.01 (-0.04%) | 2,415,521 |
| 18 Oct 2022 | CNY | 24 | 24.28 | 23.3 | 23.38 | 23.38 | -0.93 (-3.83%) | 3,465,738 |
| 17 Oct 2022 | CNY | 23.7 | 24.61 | 23.33 | 24.31 | 24.31 | +0.76 (+3.23%) | 5,378,230 |
| 14 Oct 2022 | CNY | 22.5 | 24.42 | 22.5 | 23.55 | 23.55 | +1.28 (+5.75%) | 6,898,221 |
| 13 Oct 2022 | CNY | 21.7 | 23.3 | 21.48 | 22.27 | 22.27 | +0.59 (+2.72%) | 6,465,890 |
| 12 Oct 2022 | CNY | 20.66 | 21.95 | 20.51 | 21.68 | 21.68 | +0.8 (+3.83%) | 3,531,791 |
| 11 Oct 2022 | CNY | 20.46 | 21.34 | 20 | 20.88 | 20.88 | +0.52 (+2.55%) | 2,483,008 |
| 10 Oct 2022 | CNY | 21.21 | 21.49 | 20.2 | 20.36 | 20.36 | +16.465 (+422.72%) | 3,076,269 |
| 7 Oct 2022 | CNY | 3.734 | 3.895 | 3.663 | 3.895 | 3.895 | +0.307 (+8.56%) | 0 |
| 6 Oct 2022 | CNY | 3.588 | 3.588 | 3.588 | 3.588 | 3.588 | +0.084 (+2.40%) | 0 |
| 5 Oct 2022 | CNY | 3.504 | 3.504 | 3.504 | 3.504 | 3.504 | +0.318 (+9.98%) | 0 |
