| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 26.08 | 26.47 | 25.9 | 26.1 | 26.1 | +0.03 (+0.12%) | 546,430 |
| 23 Nov 2022 | CNY | 26.41 | 26.42 | 25.2 | 26.07 | 26.07 | -0.35 (-1.32%) | 1,031,740 |
| 22 Nov 2022 | CNY | 27.01 | 27.47 | 26.4 | 26.42 | 26.42 | -0.72 (-2.65%) | 896,809 |
| 21 Nov 2022 | CNY | 27.25 | 27.52 | 26.65 | 27.14 | 27.14 | -0.38 (-1.38%) | 1,031,949 |
| 18 Nov 2022 | CNY | 28.85 | 29 | 27.5 | 27.52 | 27.52 | -1.34 (-4.64%) | 1,882,570 |
| 17 Nov 2022 | CNY | 28.51 | 28.86 | 28 | 28.86 | 28.86 | -0.02 (-0.07%) | 1,660,364 |
| 16 Nov 2022 | CNY | 29.03 | 29.03 | 28.28 | 28.88 | 28.88 | +0.13 (+0.45%) | 1,296,108 |
| 15 Nov 2022 | CNY | 27.6 | 29.07 | 27.3 | 28.75 | 28.75 | +1.11 (+4.02%) | 1,616,834 |
| 14 Nov 2022 | CNY | 27.67 | 28.58 | 27.19 | 27.64 | 27.64 | -0.03 (-0.11%) | 1,073,997 |
| 11 Nov 2022 | CNY | 29 | 29.41 | 27.61 | 27.67 | 27.67 | -0.43 (-1.53%) | 2,358,774 |
| 10 Nov 2022 | CNY | 30.5 | 30.53 | 27.99 | 28.1 | 28.1 | -1.65 (-5.55%) | 2,613,236 |
| 9 Nov 2022 | CNY | 29.01 | 30.28 | 28.51 | 29.75 | 29.75 | +0.59 (+2.02%) | 2,009,824 |
| 8 Nov 2022 | CNY | 29.5 | 29.85 | 28.7 | 29.16 | 29.16 | -0.77 (-2.57%) | 1,780,911 |
| 7 Nov 2022 | CNY | 28.73 | 30.56 | 28.5 | 29.93 | 29.93 | +1.21 (+4.21%) | 2,658,148 |
| 4 Nov 2022 | CNY | 29 | 29.2 | 28.3 | 28.72 | 28.72 | +0.03 (+0.10%) | 1,313,265 |
| 3 Nov 2022 | CNY | 28.54 | 29.14 | 28 | 28.69 | 28.69 | +0.08 (+0.28%) | 1,172,153 |
| 2 Nov 2022 | CNY | 29.4 | 30.27 | 28.61 | 28.61 | 28.61 | +0.89 (+3.21%) | 2,264,024 |
| 1 Nov 2022 | CNY | 27.98 | 27.98 | 27 | 27.72 | 27.72 | +0.09 (+0.33%) | 845,867 |
| 31 Oct 2022 | CNY | 25.46 | 28.55 | 24.98 | 27.63 | 27.63 | +1.01 (+3.79%) | 1,756,268 |
| 28 Oct 2022 | CNY | 27.3 | 28.25 | 26.43 | 26.62 | 26.62 | -1 (-3.62%) | 1,321,965 |
| 27 Oct 2022 | CNY | 29.16 | 29.28 | 27.5 | 27.62 | 27.62 | -1.55 (-5.31%) | 1,703,873 |
| 26 Oct 2022 | CNY | 29.06 | 29.43 | 28.4 | 29.17 | 29.17 | +0.4 (+1.39%) | 1,266,683 |
| 25 Oct 2022 | CNY | 28.8 | 29.1 | 27.99 | 28.77 | 28.77 | +0.27 (+0.95%) | 1,261,646 |
| 24 Oct 2022 | CNY | 29.06 | 29.96 | 28.45 | 28.5 | 28.5 | -0.8 (-2.73%) | 1,206,414 |
| 21 Oct 2022 | CNY | 28.75 | 29.72 | 28.11 | 29.3 | 29.3 | +0.56 (+1.95%) | 1,184,505 |
| 20 Oct 2022 | CNY | 27.8 | 29.09 | 27.04 | 28.74 | 28.74 | +1.03 (+3.72%) | 1,395,908 |
| 19 Oct 2022 | CNY | 27.77 | 27.95 | 27.3 | 27.71 | 27.71 | -0.06 (-0.22%) | 486,332 |
| 18 Oct 2022 | CNY | 28.78 | 28.78 | 27.62 | 27.77 | 27.77 | -0.56 (-1.98%) | 865,772 |
| 17 Oct 2022 | CNY | 26.73 | 28.5 | 26.73 | 28.33 | 28.33 | +1.35 (+5.00%) | 1,651,415 |
| 14 Oct 2022 | CNY | 26.5 | 27.15 | 26.05 | 26.98 | 26.98 | +0.73 (+2.78%) | 1,219,845 |
