| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 32.9 | 32.98 | 31.33 | 32.3 | 32.3 | -0.69 (-2.09%) | 1,488,762 |
| 22 Nov 2022 | CNY | 34.19 | 34.24 | 32.8 | 32.99 | 32.99 | -0.96 (-2.83%) | 1,317,677 |
| 21 Nov 2022 | CNY | 34.52 | 35.14 | 33.45 | 33.95 | 33.95 | -0.88 (-2.53%) | 1,424,472 |
| 18 Nov 2022 | CNY | 36.24 | 36.48 | 34.82 | 34.83 | 34.83 | -1.35 (-3.73%) | 1,758,126 |
| 17 Nov 2022 | CNY | 35.08 | 36.2 | 34.25 | 36.18 | 36.18 | +1.04 (+2.96%) | 1,842,454 |
| 16 Nov 2022 | CNY | 35.95 | 36.2 | 35.03 | 35.14 | 35.14 | -0.76 (-2.12%) | 1,317,086 |
| 15 Nov 2022 | CNY | 34 | 36.12 | 33.61 | 35.9 | 35.9 | +1.98 (+5.84%) | 2,705,671 |
| 14 Nov 2022 | CNY | 34.5 | 34.96 | 33.66 | 33.92 | 33.92 | -0.55 (-1.60%) | 1,543,579 |
| 11 Nov 2022 | CNY | 36.24 | 36.35 | 34.47 | 34.47 | 34.47 | -0.24 (-0.69%) | 2,004,792 |
| 10 Nov 2022 | CNY | 35.59 | 36.39 | 34.6 | 34.71 | 34.71 | -1.17 (-3.26%) | 1,581,006 |
| 9 Nov 2022 | CNY | 35.8 | 36.65 | 35.3 | 35.88 | 35.88 | -0.2 (-0.55%) | 1,208,347 |
| 8 Nov 2022 | CNY | 36.6 | 36.93 | 35.77 | 36.08 | 36.08 | -0.64 (-1.74%) | 1,347,359 |
| 7 Nov 2022 | CNY | 36.65 | 37.6 | 36.39 | 36.72 | 36.72 | -0.36 (-0.97%) | 1,676,740 |
| 4 Nov 2022 | CNY | 37.59 | 37.65 | 36 | 37.08 | 37.08 | -0.23 (-0.62%) | 2,687,082 |
| 3 Nov 2022 | CNY | 36.1 | 37.43 | 36.08 | 37.31 | 37.31 | +0.94 (+2.58%) | 2,169,356 |
| 2 Nov 2022 | CNY | 37 | 37.45 | 36.14 | 36.37 | 36.37 | -0.42 (-1.14%) | 2,470,270 |
| 1 Nov 2022 | CNY | 37.2 | 37.38 | 35.55 | 36.79 | 36.79 | -0.15 (-0.41%) | 2,864,072 |
| 31 Oct 2022 | CNY | 34.55 | 37.45 | 34.55 | 36.94 | 36.94 | +2.72 (+7.95%) | 3,922,686 |
| 28 Oct 2022 | CNY | 34.42 | 36.63 | 33.92 | 34.22 | 34.22 | -0.84 (-2.40%) | 2,594,511 |
| 27 Oct 2022 | CNY | 35.08 | 36.23 | 34.85 | 35.06 | 35.06 | -0.59 (-1.65%) | 2,126,775 |
| 26 Oct 2022 | CNY | 34.63 | 36.35 | 34.21 | 35.65 | 35.65 | +0.75 (+2.15%) | 2,187,232 |
| 25 Oct 2022 | CNY | 35.4 | 35.69 | 34.33 | 34.9 | 34.9 | -0.25 (-0.71%) | 1,538,407 |
| 24 Oct 2022 | CNY | 35.6 | 36.12 | 34.81 | 35.15 | 35.15 | -0.04 (-0.11%) | 2,036,251 |
| 21 Oct 2022 | CNY | 35.52 | 35.8 | 34.4 | 35.19 | 35.19 | -0.53 (-1.48%) | 2,477,026 |
| 20 Oct 2022 | CNY | 33.3 | 36.78 | 32.93 | 35.72 | 35.72 | +2.34 (+7.01%) | 3,968,369 |
| 19 Oct 2022 | CNY | 33.3 | 34.28 | 33.2 | 33.38 | 33.38 | -0.17 (-0.51%) | 1,737,229 |
| 18 Oct 2022 | CNY | 34.05 | 34.3 | 33.19 | 33.55 | 33.55 | -0.35 (-1.03%) | 1,886,409 |
| 17 Oct 2022 | CNY | 32.04 | 34.19 | 32.04 | 33.9 | 33.9 | +1.18 (+3.61%) | 3,080,075 |
| 14 Oct 2022 | CNY | 31.95 | 32.8 | 31.18 | 32.72 | 32.72 | +1.18 (+3.74%) | 2,727,991 |
| 13 Oct 2022 | CNY | 31.99 | 32.45 | 31.05 | 31.54 | 31.54 | -0.22 (-0.69%) | 2,401,851 |
