| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 36.76 | 36.76 | 35.5 | 35.78 | 35.78 | -1 (-2.72%) | 2,655,845 |
| 21 Nov 2022 | CNY | 36.35 | 36.81 | 36 | 36.78 | 36.78 | +0.18 (+0.49%) | 1,826,891 |
| 18 Nov 2022 | CNY | 38.06 | 38.06 | 36.2 | 36.6 | 36.6 | -1.42 (-3.73%) | 4,496,224 |
| 17 Nov 2022 | CNY | 37 | 38.15 | 36.67 | 38.02 | 38.02 | +0.72 (+1.93%) | 3,473,161 |
| 16 Nov 2022 | CNY | 38.3 | 38.92 | 37.24 | 37.3 | 37.3 | -0.92 (-2.41%) | 3,413,376 |
| 15 Nov 2022 | CNY | 35.78 | 38.3 | 35.62 | 38.22 | 38.22 | +2.47 (+6.91%) | 4,842,093 |
| 14 Nov 2022 | CNY | 36 | 36.3 | 35.4 | 35.75 | 35.75 | -0.29 (-0.80%) | 2,115,514 |
| 11 Nov 2022 | CNY | 37.3 | 37.56 | 36 | 36.04 | 36.04 | -0.41 (-1.12%) | 3,053,573 |
| 10 Nov 2022 | CNY | 37.94 | 38.22 | 36.36 | 36.45 | 36.45 | -1.44 (-3.80%) | 3,382,549 |
| 9 Nov 2022 | CNY | 37.79 | 38.4 | 37.33 | 37.89 | 37.89 | +0.18 (+0.48%) | 2,506,945 |
| 8 Nov 2022 | CNY | 38.57 | 38.91 | 37.6 | 37.71 | 37.71 | -0.98 (-2.53%) | 2,968,936 |
| 7 Nov 2022 | CNY | 40.1 | 40.1 | 38.46 | 38.69 | 38.69 | -1.41 (-3.52%) | 4,716,140 |
| 4 Nov 2022 | CNY | 37.5 | 40.1 | 37.47 | 40.1 | 40.1 | +2.15 (+5.67%) | 5,892,193 |
| 3 Nov 2022 | CNY | 37 | 38.1 | 36.88 | 37.95 | 37.95 | +0.51 (+1.36%) | 3,245,997 |
| 2 Nov 2022 | CNY | 35.88 | 37.77 | 35.58 | 37.44 | 37.44 | +1.56 (+4.35%) | 4,565,359 |
| 1 Nov 2022 | CNY | 34.64 | 36.13 | 34.42 | 35.88 | 35.88 | +1.37 (+3.97%) | 3,526,634 |
| 31 Oct 2022 | CNY | 32.85 | 34.79 | 32.66 | 34.51 | 34.51 | +1.81 (+5.54%) | 3,763,537 |
| 28 Oct 2022 | CNY | 34.2 | 34.2 | 32.51 | 32.7 | 32.7 | -1.5 (-4.39%) | 2,834,323 |
| 27 Oct 2022 | CNY | 35.18 | 35.72 | 34.2 | 34.2 | 34.2 | -1.16 (-3.28%) | 3,228,149 |
| 26 Oct 2022 | CNY | 35.98 | 36.1 | 34.89 | 35.36 | 35.36 | -0.14 (-0.39%) | 3,620,914 |
| 25 Oct 2022 | CNY | 37.04 | 37.04 | 34.98 | 35.5 | 35.5 | -1.48 (-4.00%) | 4,671,696 |
| 24 Oct 2022 | CNY | 36.51 | 39.31 | 36.51 | 36.98 | 36.98 | +0.47 (+1.29%) | 5,856,313 |
| 21 Oct 2022 | CNY | 37.4 | 37.68 | 35.11 | 36.51 | 36.51 | -1.12 (-2.98%) | 4,073,245 |
| 20 Oct 2022 | CNY | 37.31 | 38.15 | 36.73 | 37.63 | 37.63 | +0.03 (+0.08%) | 3,074,439 |
| 19 Oct 2022 | CNY | 38.69 | 38.69 | 37.45 | 37.6 | 37.6 | -0.73 (-1.90%) | 2,590,640 |
| 18 Oct 2022 | CNY | 38.5 | 39.2 | 37.71 | 38.33 | 38.33 | -0.19 (-0.49%) | 3,584,683 |
| 17 Oct 2022 | CNY | 37.3 | 39.48 | 37.3 | 38.52 | 38.52 | +0.59 (+1.56%) | 3,473,802 |
| 14 Oct 2022 | CNY | 37.86 | 38.08 | 37.2 | 37.93 | 37.93 | +0.48 (+1.28%) | 3,298,571 |
| 13 Oct 2022 | CNY | 37.78 | 38.5 | 37.43 | 37.45 | 37.45 | -1.24 (-3.20%) | 4,056,913 |
| 12 Oct 2022 | CNY | 36.9 | 38.78 | 36.64 | 38.69 | 38.69 | +2.34 (+6.44%) | 6,353,604 |
