| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 30.92 | 31.46 | 30.05 | 30.2 | 30.2 | -0.71 (-2.30%) | 5,541,912 |
| 22 Nov 2022 | CNY | 31.67 | 32.33 | 30.9 | 30.91 | 30.91 | -0.72 (-2.28%) | 4,559,358 |
| 21 Nov 2022 | CNY | 31.15 | 32.1 | 30.38 | 31.63 | 31.63 | +0.63 (+2.03%) | 6,792,642 |
| 18 Nov 2022 | CNY | 32.24 | 33 | 30.86 | 31 | 31 | -1.24 (-3.85%) | 8,991,525 |
| 17 Nov 2022 | CNY | 33.57 | 33.9 | 32.11 | 32.24 | 32.24 | -1.34 (-3.99%) | 7,272,181 |
| 16 Nov 2022 | CNY | 35.18 | 35.18 | 33.22 | 33.58 | 33.58 | -1.42 (-4.06%) | 5,673,135 |
| 15 Nov 2022 | CNY | 35 | 35.7 | 34.5 | 35 | 35 | +0.22 (+0.63%) | 3,641,633 |
| 14 Nov 2022 | CNY | 36.29 | 36.82 | 34.54 | 34.78 | 34.78 | -1.75 (-4.79%) | 4,220,755 |
| 11 Nov 2022 | CNY | 37.38 | 38 | 35.5 | 36.53 | 36.53 | -0.14 (-0.38%) | 6,313,535 |
| 10 Nov 2022 | CNY | 38.29 | 38.83 | 36.35 | 36.67 | 36.67 | -1.59 (-4.16%) | 3,991,425 |
| 9 Nov 2022 | CNY | 39.17 | 39.7 | 37.65 | 38.26 | 38.26 | -0.96 (-2.45%) | 2,679,998 |
| 8 Nov 2022 | CNY | 38.3 | 39.37 | 38.18 | 39.22 | 39.22 | +0.74 (+1.92%) | 3,374,629 |
| 7 Nov 2022 | CNY | 39.02 | 39.1 | 36.88 | 38.48 | 38.48 | -0.17 (-0.44%) | 4,831,738 |
| 4 Nov 2022 | CNY | 37.91 | 39.04 | 37.72 | 38.65 | 38.65 | +0.6 (+1.58%) | 5,763,457 |
| 3 Nov 2022 | CNY | 36.02 | 38.5 | 36.01 | 38.05 | 38.05 | +1.45 (+3.96%) | 4,637,205 |
| 2 Nov 2022 | CNY | 36.36 | 37.36 | 35.59 | 36.6 | 36.6 | +0.26 (+0.72%) | 5,405,572 |
| 1 Nov 2022 | CNY | 34.66 | 36.46 | 34.39 | 36.34 | 36.34 | +1.44 (+4.13%) | 5,536,923 |
| 31 Oct 2022 | CNY | 35.3 | 36.28 | 34.3 | 34.9 | 34.9 | -0.12 (-0.34%) | 5,202,140 |
| 28 Oct 2022 | CNY | 37 | 38.2 | 34.58 | 35.02 | 35.02 | -1.51 (-4.13%) | 9,494,513 |
| 27 Oct 2022 | CNY | 37.64 | 38.04 | 35.51 | 36.53 | 36.53 | -0.9 (-2.40%) | 5,472,553 |
| 26 Oct 2022 | CNY | 35.9 | 37.5 | 34.8 | 37.43 | 37.43 | +1.03 (+2.83%) | 5,653,828 |
| 25 Oct 2022 | CNY | 34.49 | 36.57 | 34.26 | 36.4 | 36.4 | +1.73 (+4.99%) | 4,651,562 |
| 24 Oct 2022 | CNY | 35.52 | 36.17 | 34.38 | 34.67 | 34.67 | -0.73 (-2.06%) | 4,626,258 |
| 21 Oct 2022 | CNY | 35.05 | 35.92 | 34.64 | 35.4 | 35.4 | -0.16 (-0.45%) | 4,394,574 |
| 20 Oct 2022 | CNY | 35.52 | 36.48 | 34.5 | 35.56 | 35.56 | -0.6 (-1.66%) | 3,814,316 |
| 19 Oct 2022 | CNY | 35.17 | 37.5 | 35.17 | 36.16 | 36.16 | +0.61 (+1.72%) | 4,945,599 |
| 18 Oct 2022 | CNY | 37.62 | 37.97 | 35.1 | 35.55 | 35.55 | -2.23 (-5.90%) | 6,628,652 |
| 17 Oct 2022 | CNY | 36.9 | 38.2 | 36.57 | 37.78 | 37.78 | +0.39 (+1.04%) | 3,696,747 |
| 14 Oct 2022 | CNY | 39.2 | 39.39 | 36.29 | 37.39 | 37.39 | -1.02 (-2.66%) | 6,412,286 |
| 13 Oct 2022 | CNY | 38.86 | 40.31 | 38.21 | 38.41 | 38.41 | -0.69 (-1.76%) | 4,001,859 |
