| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 55.99 | 56.88 | 54.81 | 55.7 | 55.7 | -0.42 (-0.75%) | 4,774,293 |
| 15 Nov 2022 | CNY | 54.86 | 57.4 | 54.41 | 56.12 | 56.12 | +1.31 (+2.39%) | 10,473,644 |
| 14 Nov 2022 | CNY | 53.91 | 56.21 | 52.93 | 54.81 | 54.81 | -0.3 (-0.54%) | 9,200,670 |
| 11 Nov 2022 | CNY | 57 | 57.57 | 54.56 | 55.11 | 55.11 | -0.69 (-1.24%) | 9,691,369 |
| 10 Nov 2022 | CNY | 56.5 | 57 | 55.25 | 55.8 | 55.8 | -0.46 (-0.82%) | 5,540,878 |
| 9 Nov 2022 | CNY | 56.9 | 57.26 | 55.88 | 56.26 | 56.26 | -0.71 (-1.25%) | 4,891,752 |
| 8 Nov 2022 | CNY | 57.22 | 57.22 | 55.66 | 56.97 | 56.97 | +0.28 (+0.49%) | 6,751,405 |
| 7 Nov 2022 | CNY | 56.5 | 58.99 | 56.21 | 56.69 | 56.69 | +0.11 (+0.19%) | 12,437,980 |
| 4 Nov 2022 | CNY | 57.01 | 57.25 | 55.7 | 56.58 | 56.58 | -0.71 (-1.24%) | 9,573,256 |
| 3 Nov 2022 | CNY | 55.08 | 58.36 | 55.06 | 57.29 | 57.29 | +1.7 (+3.06%) | 12,383,149 |
| 2 Nov 2022 | CNY | 55 | 56.57 | 53.6 | 55.59 | 55.59 | +0.4 (+0.72%) | 10,791,585 |
| 1 Nov 2022 | CNY | 56.93 | 57.48 | 54.78 | 55.19 | 55.19 | -1.92 (-3.36%) | 19,157,823 |
| 31 Oct 2022 | CNY | 54.78 | 57.25 | 54.66 | 57.11 | 57.11 | +2.24 (+4.08%) | 19,255,919 |
| 28 Oct 2022 | CNY | 56.48 | 57.5 | 54.61 | 54.87 | 54.87 | -1.05 (-1.88%) | 12,879,803 |
| 27 Oct 2022 | CNY | 57.99 | 58.5 | 55.59 | 55.92 | 55.92 | -1.98 (-3.42%) | 14,174,618 |
| 26 Oct 2022 | CNY | 54.5 | 58.88 | 53.47 | 57.9 | 57.9 | +3.62 (+6.67%) | 24,994,940 |
| 25 Oct 2022 | CNY | 54.51 | 56.04 | 53.61 | 54.28 | 54.28 | -1.22 (-2.20%) | 15,154,430 |
| 24 Oct 2022 | CNY | 55 | 56.8 | 54.5 | 55.5 | 55.5 | +1.4 (+2.59%) | 17,423,754 |
| 21 Oct 2022 | CNY | 54.3 | 54.55 | 52.7 | 54.1 | 54.1 | -0.19 (-0.35%) | 11,062,633 |
| 20 Oct 2022 | CNY | 51.68 | 56.7 | 50.9 | 54.29 | 54.29 | +2.26 (+4.34%) | 17,252,509 |
| 19 Oct 2022 | CNY | 50.1 | 52.49 | 50.01 | 52.03 | 52.03 | +1.71 (+3.40%) | 12,871,613 |
| 18 Oct 2022 | CNY | 50 | 51.36 | 49.5 | 50.32 | 50.32 | +0.32 (+0.64%) | 9,872,670 |
| 17 Oct 2022 | CNY | 49 | 50.97 | 48.25 | 50 | 50 | +1.82 (+3.78%) | 19,314,339 |
| 14 Oct 2022 | CNY | 49 | 49 | 47.5 | 48.18 | 48.18 | -0.13 (-0.27%) | 9,256,608 |
| 13 Oct 2022 | CNY | 45.5 | 49.5 | 45.2 | 48.31 | 48.31 | +3.17 (+7.02%) | 20,582,219 |
| 12 Oct 2022 | CNY | 41.75 | 45.14 | 40.51 | 45.14 | 45.14 | +4.1 (+9.99%) | 13,685,999 |
| 11 Oct 2022 | CNY | 41.39 | 42.38 | 40.25 | 41.04 | 41.04 | -0.54 (-1.30%) | 11,493,104 |
| 10 Oct 2022 | CNY | 43.9 | 44 | 41.21 | 41.58 | 41.58 | -1.57 (-3.64%) | 11,905,889 |
| 30 Sep 2022 | CNY | 44.55 | 44.95 | 43 | 43.15 | 43.15 | -1.74 (-3.88%) | 4,907,916 |
| 29 Sep 2022 | CNY | 44.85 | 46.3 | 44.01 | 44.89 | 44.89 | +0.49 (+1.10%) | 5,778,666 |
