| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 31.05 | 31.84 | 30.4 | 30.66 | 30.66 | -0.78 (-2.48%) | 688,354 |
| 23 Nov 2022 | CNY | 32 | 32.29 | 30.5 | 31.44 | 31.44 | -0.63 (-1.96%) | 517,106 |
| 22 Nov 2022 | CNY | 33.38 | 33.46 | 32.01 | 32.07 | 32.07 | -0.99 (-2.99%) | 481,471 |
| 21 Nov 2022 | CNY | 32.68 | 33.16 | 32 | 33.06 | 33.06 | +0.65 (+2.01%) | 416,263 |
| 18 Nov 2022 | CNY | 33.8 | 34.3 | 32.41 | 32.41 | 32.41 | -0.95 (-2.85%) | 673,332 |
| 17 Nov 2022 | CNY | 33.25 | 33.48 | 32.34 | 33.36 | 33.36 | +0.41 (+1.24%) | 458,648 |
| 16 Nov 2022 | CNY | 33.8 | 34.37 | 32.87 | 32.95 | 32.95 | -0.87 (-2.57%) | 515,623 |
| 15 Nov 2022 | CNY | 32 | 33.88 | 31.46 | 33.82 | 33.82 | +1.94 (+6.09%) | 1,194,934 |
| 14 Nov 2022 | CNY | 31.41 | 31.88 | 31.2 | 31.88 | 31.88 | +0.42 (+1.34%) | 370,985 |
| 11 Nov 2022 | CNY | 32.32 | 32.9 | 31.3 | 31.46 | 31.46 | -0.38 (-1.19%) | 877,487 |
| 10 Nov 2022 | CNY | 32.64 | 32.64 | 31.53 | 31.84 | 31.84 | -0.8 (-2.45%) | 549,644 |
| 9 Nov 2022 | CNY | 33.05 | 33.05 | 32.2 | 32.64 | 32.64 | -0.2 (-0.61%) | 524,301 |
| 8 Nov 2022 | CNY | 33.25 | 33.25 | 32.35 | 32.84 | 32.84 | -0.33 (-0.99%) | 401,049 |
| 7 Nov 2022 | CNY | 32.88 | 33.26 | 32.5 | 33.17 | 33.17 | +0.15 (+0.45%) | 592,345 |
| 4 Nov 2022 | CNY | 33.3 | 33.3 | 32.41 | 33.02 | 33.02 | -0.11 (-0.33%) | 686,660 |
| 3 Nov 2022 | CNY | 32.45 | 33.36 | 32.12 | 33.13 | 33.13 | +0.62 (+1.91%) | 770,980 |
| 2 Nov 2022 | CNY | 31.8 | 32.8 | 31.61 | 32.51 | 32.51 | +0.66 (+2.07%) | 838,944 |
| 1 Nov 2022 | CNY | 31.99 | 31.99 | 31.24 | 31.85 | 31.85 | +0.52 (+1.66%) | 607,923 |
| 31 Oct 2022 | CNY | 30.2 | 31.99 | 30.2 | 31.33 | 31.33 | +1.03 (+3.40%) | 725,516 |
| 28 Oct 2022 | CNY | 32 | 32 | 30 | 30.3 | 30.3 | -1.7 (-5.31%) | 786,627 |
| 27 Oct 2022 | CNY | 32.65 | 33.05 | 31.6 | 32 | 32 | -0.84 (-2.56%) | 728,509 |
| 26 Oct 2022 | CNY | 32.28 | 33.14 | 30.8 | 32.84 | 32.84 | -0.22 (-0.67%) | 1,250,125 |
| 25 Oct 2022 | CNY | 32.18 | 33.83 | 31.9 | 33.06 | 33.06 | +0.88 (+2.73%) | 1,088,769 |
| 24 Oct 2022 | CNY | 32.52 | 33.36 | 31.92 | 32.18 | 32.18 | -0.01 (-0.03%) | 771,707 |
| 21 Oct 2022 | CNY | 33.9 | 33.96 | 32.15 | 32.19 | 32.19 | -1.26 (-3.77%) | 664,918 |
| 20 Oct 2022 | CNY | 33.52 | 33.68 | 32.53 | 33.45 | 33.45 | +0.06 (+0.18%) | 767,581 |
| 19 Oct 2022 | CNY | 34.4 | 34.4 | 33.07 | 33.39 | 33.39 | -0.48 (-1.42%) | 804,730 |
| 18 Oct 2022 | CNY | 35.45 | 35.6 | 33.03 | 33.87 | 33.87 | -0.52 (-1.51%) | 1,986,896 |
| 17 Oct 2022 | CNY | 30.03 | 34.39 | 30.03 | 34.39 | 34.39 | +5.73 (+19.99%) | 1,525,206 |
| 14 Oct 2022 | CNY | 28.33 | 28.88 | 27.51 | 28.66 | 28.66 | +0.79 (+2.83%) | 346,678 |
