| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 22.72 | 23.27 | 22.3 | 22.41 | 22.41 | -0.29 (-1.28%) | 14,135,680 |
| 29 Nov 2022 | CNY | 22.59 | 22.89 | 22.29 | 22.7 | 22.7 | +0.2 (+0.89%) | 12,328,870 |
| 28 Nov 2022 | CNY | 23.02 | 23.13 | 22.28 | 22.5 | 22.5 | -1.13 (-4.78%) | 18,993,050 |
| 25 Nov 2022 | CNY | 24.12 | 24.5 | 23.4 | 23.63 | 23.63 | -1.4 (-5.59%) | 22,909,980 |
| 24 Nov 2022 | CNY | 23 | 25.58 | 22.88 | 25.03 | 25.03 | +1.88 (+8.12%) | 36,048,850 |
| 23 Nov 2022 | CNY | 21.88 | 23.59 | 21.53 | 23.15 | 23.15 | +1.12 (+5.08%) | 31,307,400 |
| 22 Nov 2022 | CNY | 21.64 | 22.58 | 21.3 | 22.03 | 22.03 | +0.25 (+1.15%) | 19,536,360 |
| 21 Nov 2022 | CNY | 21.4 | 22.49 | 21.13 | 21.78 | 21.78 | +0.28 (+1.30%) | 22,529,850 |
| 18 Nov 2022 | CNY | 21.2 | 21.67 | 20.86 | 21.5 | 21.5 | +0.36 (+1.70%) | 11,257,980 |
| 17 Nov 2022 | CNY | 21.05 | 21.25 | 20.48 | 21.14 | 21.14 | -0.03 (-0.14%) | 8,383,320 |
| 16 Nov 2022 | CNY | 21.67 | 21.67 | 21.1 | 21.17 | 21.17 | -0.56 (-2.58%) | 8,427,500 |
| 15 Nov 2022 | CNY | 20.43 | 21.73 | 20.3 | 21.73 | 21.73 | +1.25 (+6.10%) | 12,524,220 |
| 14 Nov 2022 | CNY | 21.05 | 21.09 | 20.41 | 20.48 | 20.48 | -0.43 (-2.06%) | 8,170,280 |
| 11 Nov 2022 | CNY | 21.11 | 21.45 | 20.76 | 20.91 | 20.91 | +0.34 (+1.65%) | 11,304,060 |
| 10 Nov 2022 | CNY | 21.07 | 21.34 | 20.5 | 20.57 | 20.57 | -0.64 (-3.02%) | 9,215,560 |
| 9 Nov 2022 | CNY | 21.79 | 21.88 | 21.19 | 21.21 | 21.21 | -0.58 (-2.66%) | 8,776,260 |
| 8 Nov 2022 | CNY | 22.12 | 22.17 | 21.45 | 21.79 | 21.79 | -0.19 (-0.86%) | 9,216,500 |
| 7 Nov 2022 | CNY | 22.38 | 22.81 | 21.76 | 21.98 | 21.98 | -0.3 (-1.35%) | 13,399,720 |
| 4 Nov 2022 | CNY | 21.61 | 22.59 | 21.55 | 22.28 | 22.28 | +0.58 (+2.67%) | 16,268,590 |
| 3 Nov 2022 | CNY | 21.3 | 22.39 | 21.25 | 21.7 | 21.7 | +0.18 (+0.84%) | 11,095,650 |
| 2 Nov 2022 | CNY | 20.4 | 22.25 | 20.26 | 21.52 | 21.52 | +0.92 (+4.47%) | 18,990,470 |
| 1 Nov 2022 | CNY | 20.1 | 20.6 | 19.81 | 20.6 | 20.6 | +0.52 (+2.59%) | 17,673,990 |
| 31 Oct 2022 | CNY | 20.17 | 20.5 | 19.8 | 20.08 | 20.08 | +0.03 (+0.15%) | 10,761,900 |
| 28 Oct 2022 | CNY | 20.94 | 21.1 | 19.75 | 20.05 | 20.05 | -1.05 (-4.98%) | 9,336,160 |
| 27 Oct 2022 | CNY | 21.6 | 22.88 | 21.1 | 21.1 | 21.1 | -0.49 (-2.27%) | 8,694,960 |
| 26 Oct 2022 | CNY | 21.82 | 22.53 | 21.3 | 21.59 | 21.59 | -0.23 (-1.05%) | 10,116,490 |
| 25 Oct 2022 | CNY | 22.65 | 22.65 | 21.54 | 21.82 | 21.82 | -0.59 (-2.63%) | 9,109,890 |
| 24 Oct 2022 | CNY | 23.53 | 23.77 | 22.3 | 22.41 | 22.41 | -1.64 (-6.82%) | 14,022,710 |
| 21 Oct 2022 | CNY | 23.01 | 24.08 | 22.68 | 24.05 | 24.05 | +0.84 (+3.62%) | 20,287,200 |
| 20 Oct 2022 | CNY | 23.7 | 23.93 | 22.25 | 23.21 | 23.21 | -0.54 (-2.27%) | 18,059,820 |
