| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 21.16 | 21.32 | 20.71 | 20.75 | 20.75 | -0.44 (-2.08%) | 2,936,461 |
| 23 Nov 2022 | CNY | 21.72 | 22.05 | 20.87 | 21.19 | 21.19 | -0.61 (-2.80%) | 3,228,181 |
| 22 Nov 2022 | CNY | 22.71 | 23.31 | 21.68 | 21.8 | 21.8 | -1.05 (-4.60%) | 5,326,868 |
| 21 Nov 2022 | CNY | 22.51 | 23.47 | 22.05 | 22.85 | 22.85 | +0.23 (+1.02%) | 5,495,795 |
| 18 Nov 2022 | CNY | 22.6 | 23.06 | 22.42 | 22.62 | 22.62 | -0.01 (-0.04%) | 3,123,403 |
| 17 Nov 2022 | CNY | 22.87 | 23.13 | 22.43 | 22.63 | 22.63 | -0.26 (-1.14%) | 2,288,198 |
| 16 Nov 2022 | CNY | 22.77 | 23.15 | 22.61 | 22.89 | 22.89 | -0.09 (-0.39%) | 2,983,295 |
| 15 Nov 2022 | CNY | 23.07 | 23.29 | 22.62 | 22.98 | 22.98 | -0.2 (-0.86%) | 4,196,722 |
| 14 Nov 2022 | CNY | 22.98 | 23.49 | 22.91 | 23.18 | 23.18 | +0.2 (+0.87%) | 4,235,114 |
| 11 Nov 2022 | CNY | 24.3 | 24.53 | 22.9 | 22.98 | 22.98 | -1.02 (-4.25%) | 5,541,993 |
| 10 Nov 2022 | CNY | 24.29 | 24.41 | 23.71 | 24 | 24 | -0.25 (-1.03%) | 2,949,522 |
| 9 Nov 2022 | CNY | 23.7 | 24.45 | 23.5 | 24.25 | 24.25 | +0.55 (+2.32%) | 2,681,623 |
| 8 Nov 2022 | CNY | 23.72 | 24.3 | 23.62 | 23.7 | 23.7 | -0.2 (-0.84%) | 2,138,256 |
| 7 Nov 2022 | CNY | 23.31 | 24.1 | 22.82 | 23.9 | 23.9 | +0.87 (+3.78%) | 4,413,064 |
| 4 Nov 2022 | CNY | 23.32 | 23.5 | 22.8 | 23.03 | 23.03 | -0.14 (-0.60%) | 3,369,013 |
| 3 Nov 2022 | CNY | 22.9 | 23.45 | 22.6 | 23.17 | 23.17 | +0.33 (+1.44%) | 3,629,497 |
| 2 Nov 2022 | CNY | 22.22 | 23.39 | 21.97 | 22.84 | 22.84 | +0.67 (+3.02%) | 3,929,173 |
| 1 Nov 2022 | CNY | 21.65 | 22.33 | 21.38 | 22.17 | 22.17 | +0.81 (+3.79%) | 6,415,354 |
| 31 Oct 2022 | CNY | 21.78 | 22.39 | 21.21 | 21.36 | 21.36 | -2.53 (-10.59%) | 10,383,223 |
| 28 Oct 2022 | CNY | 24.52 | 24.73 | 23.66 | 23.89 | 23.89 | -0.36 (-1.48%) | 4,291,510 |
| 27 Oct 2022 | CNY | 23.75 | 24.48 | 23.3 | 24.25 | 24.25 | +0.75 (+3.19%) | 6,121,290 |
| 26 Oct 2022 | CNY | 22.9 | 23.83 | 22.63 | 23.5 | 23.5 | +0.82 (+3.62%) | 3,593,036 |
| 25 Oct 2022 | CNY | 22.57 | 23.08 | 22.31 | 22.68 | 22.68 | -0.06 (-0.26%) | 2,599,099 |
| 24 Oct 2022 | CNY | 23.09 | 23.54 | 22.4 | 22.74 | 22.74 | -0.36 (-1.56%) | 3,415,783 |
| 21 Oct 2022 | CNY | 22.61 | 23.21 | 22.48 | 23.1 | 23.1 | +0.49 (+2.17%) | 3,341,489 |
| 20 Oct 2022 | CNY | 22.55 | 23.15 | 22.41 | 22.61 | 22.61 | -0.25 (-1.09%) | 3,954,522 |
| 19 Oct 2022 | CNY | 23.6 | 23.94 | 22.68 | 22.86 | 22.86 | -0.83 (-3.50%) | 4,397,634 |
| 18 Oct 2022 | CNY | 22.47 | 23.9 | 22.02 | 23.69 | 23.69 | +1.37 (+6.14%) | 7,490,076 |
| 17 Oct 2022 | CNY | 21.96 | 22.48 | 21.85 | 22.32 | 22.32 | +0.36 (+1.64%) | 3,448,757 |
| 14 Oct 2022 | CNY | 20.5 | 22.08 | 20.4 | 21.96 | 21.96 | +1.65 (+8.12%) | 4,028,402 |
