| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 44.99 | 45.07 | 44.13 | 44.46 | 44.46 | -0.39 (-0.87%) | 901,526 |
| 22 Nov 2022 | CNY | 45.32 | 45.93 | 44.71 | 44.85 | 44.85 | -0.63 (-1.39%) | 871,809 |
| 21 Nov 2022 | CNY | 45.25 | 45.57 | 44.36 | 45.48 | 45.48 | +0.18 (+0.40%) | 1,375,987 |
| 18 Nov 2022 | CNY | 46.11 | 46.47 | 45.27 | 45.3 | 45.3 | -0.81 (-1.76%) | 944,591 |
| 17 Nov 2022 | CNY | 45.68 | 46.19 | 45.3 | 46.11 | 46.11 | +0.51 (+1.12%) | 1,005,749 |
| 16 Nov 2022 | CNY | 45.53 | 46.2 | 45.44 | 45.6 | 45.6 | +0.07 (+0.15%) | 950,997 |
| 15 Nov 2022 | CNY | 44.75 | 45.75 | 44.3 | 45.53 | 45.53 | +0.76 (+1.70%) | 1,611,597 |
| 14 Nov 2022 | CNY | 44.18 | 45.6 | 44.14 | 44.77 | 44.77 | +0.9 (+2.05%) | 1,636,112 |
| 11 Nov 2022 | CNY | 43.4 | 44.79 | 42.9 | 43.87 | 43.87 | +1.22 (+2.86%) | 1,670,121 |
| 10 Nov 2022 | CNY | 42.18 | 42.8 | 42 | 42.65 | 42.65 | +0.13 (+0.31%) | 656,794 |
| 9 Nov 2022 | CNY | 42.78 | 43.45 | 42.45 | 42.52 | 42.52 | -0.08 (-0.19%) | 812,955 |
| 8 Nov 2022 | CNY | 42.89 | 43 | 42.21 | 42.6 | 42.6 | -0.4 (-0.93%) | 974,279 |
| 7 Nov 2022 | CNY | 42.96 | 43.35 | 42.3 | 43 | 43 | +0.04 (+0.09%) | 1,481,927 |
| 4 Nov 2022 | CNY | 41.51 | 43.1 | 41.48 | 42.96 | 42.96 | +1.2 (+2.87%) | 1,927,535 |
| 3 Nov 2022 | CNY | 41.68 | 41.85 | 41.08 | 41.76 | 41.76 | +0.1 (+0.24%) | 748,437 |
| 2 Nov 2022 | CNY | 41.5 | 42.4 | 41 | 41.66 | 41.66 | +0.16 (+0.39%) | 1,059,253 |
| 1 Nov 2022 | CNY | 40.06 | 41.5 | 40.06 | 41.5 | 41.5 | +1.49 (+3.72%) | 1,386,204 |
| 31 Oct 2022 | CNY | 40.6 | 41.27 | 40 | 40.01 | 40.01 | -0.84 (-2.06%) | 1,126,286 |
| 28 Oct 2022 | CNY | 41.7 | 41.83 | 40.75 | 40.85 | 40.85 | -0.99 (-2.37%) | 901,696 |
| 27 Oct 2022 | CNY | 42.07 | 42.26 | 41.58 | 41.84 | 41.84 | -0.43 (-1.02%) | 836,103 |
| 26 Oct 2022 | CNY | 42.2 | 43.16 | 42.14 | 42.27 | 42.27 | +0.07 (+0.17%) | 1,396,685 |
| 25 Oct 2022 | CNY | 41.64 | 43.06 | 40.82 | 42.2 | 42.2 | +0.2 (+0.48%) | 1,905,188 |
| 24 Oct 2022 | CNY | 42.77 | 42.77 | 41.3 | 42 | 42 | -0.91 (-2.12%) | 1,863,787 |
| 21 Oct 2022 | CNY | 44.19 | 44.2 | 42.6 | 42.91 | 42.91 | -1.16 (-2.63%) | 1,607,606 |
| 20 Oct 2022 | CNY | 44.51 | 45.01 | 44.04 | 44.07 | 44.07 | -0.73 (-1.63%) | 1,088,533 |
| 19 Oct 2022 | CNY | 45.23 | 45.85 | 44.8 | 44.8 | 44.8 | -0.98 (-2.14%) | 1,446,104 |
| 18 Oct 2022 | CNY | 46.47 | 46.56 | 45.43 | 45.78 | 45.78 | -0.55 (-1.19%) | 1,742,377 |
| 17 Oct 2022 | CNY | 46.1 | 46.67 | 45.78 | 46.33 | 46.33 | 0.0 (0.0%) | 1,316,707 |
| 14 Oct 2022 | CNY | 46.82 | 46.97 | 46.21 | 46.33 | 46.33 | -0.42 (-0.90%) | 1,911,863 |
| 13 Oct 2022 | CNY | 45.11 | 46.95 | 44.67 | 46.75 | 46.75 | +1.63 (+3.61%) | 2,565,094 |
