| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 39.9 | 43.83 | 38.66 | 42.4 | 42.4 | +3.2 (+8.16%) | 3,913,572 |
| 21 Nov 2022 | CNY | 35.28 | 39.88 | 35 | 39.2 | 39.2 | +4.92 (+14.35%) | 2,831,084 |
| 18 Nov 2022 | CNY | 35.38 | 35.99 | 34.28 | 34.28 | 34.28 | -1.1 (-3.11%) | 559,311 |
| 17 Nov 2022 | CNY | 33.8 | 35.73 | 33.22 | 35.38 | 35.38 | +1.72 (+5.11%) | 562,876 |
| 16 Nov 2022 | CNY | 33.97 | 34.24 | 33.47 | 33.66 | 33.66 | -0.31 (-0.91%) | 219,713 |
| 15 Nov 2022 | CNY | 32.7 | 34.44 | 32.7 | 33.97 | 33.97 | +1.29 (+3.95%) | 627,245 |
| 14 Nov 2022 | CNY | 31.91 | 32.78 | 31.2 | 32.68 | 32.68 | +1.07 (+3.39%) | 435,031 |
| 11 Nov 2022 | CNY | 32.22 | 32.89 | 31.56 | 31.61 | 31.61 | -0.19 (-0.60%) | 381,769 |
| 10 Nov 2022 | CNY | 32.1 | 32.87 | 31.65 | 31.8 | 31.8 | -0.71 (-2.18%) | 400,881 |
| 9 Nov 2022 | CNY | 32.64 | 33.66 | 32.41 | 32.51 | 32.51 | -0.34 (-1.04%) | 227,362 |
| 8 Nov 2022 | CNY | 33.53 | 33.94 | 32.61 | 32.85 | 32.85 | -0.77 (-2.29%) | 294,405 |
| 7 Nov 2022 | CNY | 32.56 | 34 | 32.55 | 33.62 | 33.62 | +0.7 (+2.13%) | 525,452 |
| 4 Nov 2022 | CNY | 32.92 | 34.48 | 32.5 | 32.92 | 32.92 | -0.01 (-0.03%) | 1,046,169 |
| 3 Nov 2022 | CNY | 31.74 | 33.27 | 31.45 | 32.93 | 32.93 | +1.03 (+3.23%) | 809,921 |
| 2 Nov 2022 | CNY | 30.5 | 32.09 | 30.12 | 31.9 | 31.9 | +1.9 (+6.33%) | 829,600 |
| 1 Nov 2022 | CNY | 29.32 | 30.95 | 29.24 | 30 | 30 | +0.5 (+1.69%) | 479,328 |
| 31 Oct 2022 | CNY | 29.12 | 30.89 | 28.68 | 29.5 | 29.5 | +0.12 (+0.41%) | 454,802 |
| 28 Oct 2022 | CNY | 30 | 30.5 | 29.35 | 29.38 | 29.38 | -0.78 (-2.59%) | 549,057 |
| 27 Oct 2022 | CNY | 30.66 | 30.95 | 29.5 | 30.16 | 30.16 | -0.05 (-0.17%) | 538,657 |
| 26 Oct 2022 | CNY | 29.52 | 30.56 | 29.04 | 30.21 | 30.21 | +0.5 (+1.68%) | 340,940 |
| 25 Oct 2022 | CNY | 30.25 | 30.73 | 29.55 | 29.71 | 29.71 | -0.8 (-2.62%) | 331,701 |
| 24 Oct 2022 | CNY | 30.51 | 31.27 | 30 | 30.51 | 30.51 | 0.0 (0.0%) | 573,669 |
| 21 Oct 2022 | CNY | 30.89 | 31.85 | 29.87 | 30.51 | 30.51 | +0.41 (+1.36%) | 812,959 |
| 20 Oct 2022 | CNY | 30.51 | 30.51 | 29.15 | 30.1 | 30.1 | +0.21 (+0.70%) | 396,288 |
| 19 Oct 2022 | CNY | 30.5 | 30.95 | 29.82 | 29.89 | 29.89 | -0.12 (-0.40%) | 296,085 |
| 18 Oct 2022 | CNY | 31.28 | 31.28 | 29.56 | 30.01 | 30.01 | -0.79 (-2.56%) | 411,050 |
| 17 Oct 2022 | CNY | 27.2 | 31.47 | 27 | 30.8 | 30.8 | +3.22 (+11.68%) | 950,384 |
| 14 Oct 2022 | CNY | 27.25 | 27.8 | 26.85 | 27.58 | 27.58 | +0.78 (+2.91%) | 223,424 |
| 13 Oct 2022 | CNY | 26.5 | 27.5 | 26.37 | 26.8 | 26.8 | -0.22 (-0.81%) | 168,267 |
| 12 Oct 2022 | CNY | 25.91 | 27.02 | 25.31 | 27.02 | 27.02 | +0.87 (+3.33%) | 322,141 |
