| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 38 | 39.85 | 36.94 | 39.4 | 39.4 | +0.9 (+2.34%) | 3,457,779 |
| 22 Nov 2022 | CNY | 40.97 | 41.42 | 37.33 | 38.5 | 38.5 | -3.25 (-7.78%) | 3,759,530 |
| 21 Nov 2022 | CNY | 39.68 | 44.44 | 38.41 | 41.75 | 41.75 | +2.55 (+6.51%) | 4,299,660 |
| 18 Nov 2022 | CNY | 35.5 | 40.32 | 34.68 | 39.2 | 39.2 | +3.8 (+10.73%) | 4,347,963 |
| 17 Nov 2022 | CNY | 36.06 | 36.2 | 34 | 35.4 | 35.4 | -0.69 (-1.91%) | 1,892,298 |
| 16 Nov 2022 | CNY | 35.4 | 36.2 | 34.05 | 36.09 | 36.09 | +0.93 (+2.65%) | 4,335,920 |
| 15 Nov 2022 | CNY | 29.9 | 36.49 | 29.88 | 35.16 | 35.16 | +4.72 (+15.51%) | 5,704,693 |
| 14 Nov 2022 | CNY | 29 | 30.93 | 28.88 | 30.44 | 30.44 | +0.92 (+3.12%) | 3,688,149 |
| 11 Nov 2022 | CNY | 28.6 | 29.9 | 27.5 | 29.52 | 29.52 | +1.49 (+5.32%) | 3,737,295 |
| 10 Nov 2022 | CNY | 28.6 | 29.29 | 27.81 | 28.03 | 28.03 | -0.57 (-1.99%) | 1,433,905 |
| 9 Nov 2022 | CNY | 29.23 | 29.23 | 28.36 | 28.6 | 28.6 | -0.22 (-0.76%) | 1,246,369 |
| 8 Nov 2022 | CNY | 29 | 29.19 | 28.01 | 28.82 | 28.82 | -0.76 (-2.57%) | 1,771,994 |
| 7 Nov 2022 | CNY | 29.55 | 30.19 | 28.89 | 29.58 | 29.58 | -0.69 (-2.28%) | 2,992,190 |
| 4 Nov 2022 | CNY | 30 | 30.85 | 28.84 | 30.27 | 30.27 | +0.83 (+2.82%) | 4,284,229 |
| 3 Nov 2022 | CNY | 28.9 | 30 | 28.56 | 29.44 | 29.44 | -0.02 (-0.07%) | 3,415,697 |
| 2 Nov 2022 | CNY | 28.46 | 29.8 | 27.95 | 29.46 | 29.46 | +0.9 (+3.15%) | 3,625,910 |
| 1 Nov 2022 | CNY | 28.38 | 29.48 | 27.8 | 28.56 | 28.56 | -0.11 (-0.38%) | 3,167,173 |
| 31 Oct 2022 | CNY | 27.7 | 28.69 | 27.2 | 28.67 | 28.67 | +1.58 (+5.83%) | 3,475,887 |
| 28 Oct 2022 | CNY | 27.55 | 28.22 | 26.83 | 27.09 | 27.09 | -0.7 (-2.52%) | 1,728,200 |
| 27 Oct 2022 | CNY | 29.5 | 29.5 | 27.5 | 27.79 | 27.79 | -1.19 (-4.11%) | 2,247,138 |
| 26 Oct 2022 | CNY | 28.8 | 29.08 | 27.43 | 28.98 | 28.98 | -0.21 (-0.72%) | 3,640,552 |
| 25 Oct 2022 | CNY | 26.09 | 30 | 25.51 | 29.19 | 29.19 | +2.99 (+11.41%) | 4,258,385 |
| 24 Oct 2022 | CNY | 25.8 | 27.09 | 25.51 | 26.2 | 26.2 | +0.36 (+1.39%) | 2,194,944 |
| 21 Oct 2022 | CNY | 24.37 | 26.2 | 24.25 | 25.84 | 25.84 | +1.06 (+4.28%) | 2,616,646 |
| 20 Oct 2022 | CNY | 26.5 | 26.5 | 24.52 | 24.78 | 24.78 | -1.28 (-4.91%) | 2,886,854 |
| 19 Oct 2022 | CNY | 27.06 | 27.06 | 26.03 | 26.06 | 26.06 | -0.75 (-2.80%) | 2,176,322 |
| 18 Oct 2022 | CNY | 27.4 | 27.53 | 26.6 | 26.81 | 26.81 | -0.14 (-0.52%) | 2,070,289 |
| 17 Oct 2022 | CNY | 26.4 | 27.63 | 26.12 | 26.95 | 26.95 | +0.93 (+3.57%) | 2,815,823 |
| 14 Oct 2022 | CNY | 24.98 | 27.73 | 24.6 | 26.02 | 26.02 | +1.52 (+6.20%) | 2,470,340 |
| 13 Oct 2022 | CNY | 23.93 | 25.36 | 23.5 | 24.5 | 24.5 | +0.45 (+1.87%) | 1,827,128 |
