| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 22.88 | 22.88 | 22.14 | 22.46 | 22.46 | -0.27 (-1.19%) | 630,047 |
| 22 Nov 2022 | CNY | 22.96 | 23.39 | 22.66 | 22.73 | 22.73 | -0.38 (-1.64%) | 750,160 |
| 21 Nov 2022 | CNY | 22.83 | 23.14 | 22.68 | 23.11 | 23.11 | +0.27 (+1.18%) | 668,446 |
| 18 Nov 2022 | CNY | 23.19 | 23.38 | 22.74 | 22.84 | 22.84 | -0.29 (-1.25%) | 719,718 |
| 17 Nov 2022 | CNY | 22.94 | 23.18 | 22.75 | 23.13 | 23.13 | +0.22 (+0.96%) | 707,132 |
| 16 Nov 2022 | CNY | 22.91 | 23.13 | 22.71 | 22.91 | 22.91 | +0.01 (+0.04%) | 731,335 |
| 15 Nov 2022 | CNY | 22.64 | 22.99 | 22.45 | 22.9 | 22.9 | +0.44 (+1.96%) | 862,898 |
| 14 Nov 2022 | CNY | 22.49 | 22.8 | 22.35 | 22.46 | 22.46 | +0.03 (+0.13%) | 644,271 |
| 11 Nov 2022 | CNY | 22.85 | 22.88 | 22.39 | 22.43 | 22.43 | +0.07 (+0.31%) | 877,471 |
| 10 Nov 2022 | CNY | 22.7 | 22.75 | 22.34 | 22.36 | 22.36 | -0.36 (-1.58%) | 939,802 |
| 9 Nov 2022 | CNY | 22.89 | 22.96 | 22.65 | 22.72 | 22.72 | -0.13 (-0.57%) | 586,762 |
| 8 Nov 2022 | CNY | 23.09 | 23.45 | 22.64 | 22.85 | 22.85 | -0.24 (-1.04%) | 1,009,761 |
| 7 Nov 2022 | CNY | 22.58 | 23.78 | 22.51 | 23.09 | 23.09 | +0.51 (+2.26%) | 1,444,531 |
| 4 Nov 2022 | CNY | 22.65 | 22.99 | 22.55 | 22.58 | 22.58 | +0.24 (+1.07%) | 1,258,459 |
| 3 Nov 2022 | CNY | 21.82 | 22.54 | 21.72 | 22.34 | 22.34 | +0.42 (+1.92%) | 1,189,957 |
| 2 Nov 2022 | CNY | 22 | 22.28 | 21.78 | 21.92 | 21.92 | 0.0 (0.0%) | 1,350,889 |
| 1 Nov 2022 | CNY | 21.01 | 21.99 | 21.01 | 21.92 | 21.92 | +0.73 (+3.45%) | 2,301,650 |
| 31 Oct 2022 | CNY | 22.22 | 22.8 | 20.86 | 21.19 | 21.19 | -4.22 (-16.61%) | 3,661,102 |
| 28 Oct 2022 | CNY | 25.49 | 25.8 | 24.75 | 25.41 | 25.41 | -0.08 (-0.31%) | 948,859 |
| 27 Oct 2022 | CNY | 25.75 | 26.34 | 25.36 | 25.49 | 25.49 | -0.49 (-1.89%) | 560,023 |
| 26 Oct 2022 | CNY | 25.42 | 26.28 | 25.11 | 25.98 | 25.98 | +0.88 (+3.51%) | 931,263 |
| 25 Oct 2022 | CNY | 25.33 | 25.62 | 24.5 | 25.1 | 25.1 | -0.3 (-1.18%) | 832,438 |
| 24 Oct 2022 | CNY | 25.9 | 26.2 | 25.3 | 25.4 | 25.4 | -0.41 (-1.59%) | 584,325 |
| 21 Oct 2022 | CNY | 25.38 | 26.33 | 25.37 | 25.81 | 25.81 | +0.38 (+1.49%) | 681,482 |
| 20 Oct 2022 | CNY | 25.27 | 25.71 | 25.17 | 25.43 | 25.43 | -0.07 (-0.27%) | 412,999 |
| 19 Oct 2022 | CNY | 25.7 | 26.17 | 25.35 | 25.5 | 25.5 | -0.3 (-1.16%) | 629,755 |
| 18 Oct 2022 | CNY | 25.56 | 25.99 | 25.36 | 25.8 | 25.8 | 0.0 (0.0%) | 543,409 |
| 17 Oct 2022 | CNY | 24.84 | 25.82 | 24.51 | 25.8 | 25.8 | +0.66 (+2.63%) | 641,607 |
| 14 Oct 2022 | CNY | 24.4 | 25.3 | 24.38 | 25.14 | 25.14 | +0.86 (+3.54%) | 639,910 |
| 13 Oct 2022 | CNY | 23.6 | 24.64 | 23.56 | 24.28 | 24.28 | +0.38 (+1.59%) | 436,553 |
