| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 58.95 | 59.54 | 56.08 | 56.75 | 56.75 | -2.25 (-3.81%) | 7,229,433 |
| 21 Nov 2022 | CNY | 58.24 | 60.1 | 57.97 | 59 | 59 | +0.25 (+0.43%) | 3,709,820 |
| 18 Nov 2022 | CNY | 59.9 | 62.68 | 58.5 | 58.75 | 58.75 | -1.73 (-2.86%) | 6,764,204 |
| 17 Nov 2022 | CNY | 59.23 | 60.48 | 57.74 | 60.48 | 60.48 | +0.58 (+0.97%) | 4,472,490 |
| 16 Nov 2022 | CNY | 61 | 61.44 | 59.21 | 59.9 | 59.9 | -0.97 (-1.59%) | 3,827,197 |
| 15 Nov 2022 | CNY | 58.69 | 61.97 | 58.37 | 60.87 | 60.87 | +1.88 (+3.19%) | 4,772,869 |
| 14 Nov 2022 | CNY | 57.91 | 60.26 | 57.25 | 58.99 | 58.99 | +0.69 (+1.18%) | 3,212,496 |
| 11 Nov 2022 | CNY | 60.15 | 60.82 | 58.21 | 58.3 | 58.3 | 0.0 (0.0%) | 3,934,433 |
| 10 Nov 2022 | CNY | 59 | 60.79 | 57.7 | 58.3 | 58.3 | -1.71 (-2.85%) | 3,944,499 |
| 9 Nov 2022 | CNY | 61.08 | 61.9 | 59.8 | 60.01 | 60.01 | -0.92 (-1.51%) | 3,311,700 |
| 8 Nov 2022 | CNY | 60.66 | 61.29 | 60.01 | 60.93 | 60.93 | +0.65 (+1.08%) | 2,857,884 |
| 7 Nov 2022 | CNY | 61.49 | 63.17 | 60.06 | 60.28 | 60.28 | -1.2 (-1.95%) | 5,778,746 |
| 4 Nov 2022 | CNY | 61.5 | 62.17 | 60.08 | 61.48 | 61.48 | -0.17 (-0.28%) | 5,367,606 |
| 3 Nov 2022 | CNY | 57.62 | 62.26 | 57.62 | 61.65 | 61.65 | +3.38 (+5.80%) | 6,252,461 |
| 2 Nov 2022 | CNY | 58.06 | 59.95 | 57.78 | 58.27 | 58.27 | -0.13 (-0.22%) | 5,301,167 |
| 1 Nov 2022 | CNY | 58.88 | 59.54 | 57.49 | 58.4 | 58.4 | -0.4 (-0.68%) | 4,873,976 |
| 31 Oct 2022 | CNY | 57 | 59.59 | 56.85 | 58.8 | 58.8 | +0.43 (+0.74%) | 5,110,496 |
| 28 Oct 2022 | CNY | 58 | 60.49 | 57.75 | 58.37 | 58.37 | +0.37 (+0.64%) | 6,034,813 |
| 27 Oct 2022 | CNY | 58.14 | 59.22 | 57.6 | 58 | 58 | -0.55 (-0.94%) | 4,342,521 |
| 26 Oct 2022 | CNY | 57.18 | 59.16 | 56.02 | 58.55 | 58.55 | +1.37 (+2.40%) | 7,226,562 |
| 25 Oct 2022 | CNY | 56.21 | 57.57 | 54.7 | 57.18 | 57.18 | +0.27 (+0.47%) | 7,349,535 |
| 24 Oct 2022 | CNY | 55.3 | 58.3 | 55.12 | 56.91 | 56.91 | +1.05 (+1.88%) | 7,541,881 |
| 21 Oct 2022 | CNY | 56 | 56.57 | 54 | 55.86 | 55.86 | -1.84 (-3.19%) | 9,238,071 |
| 20 Oct 2022 | CNY | 54.08 | 58.6 | 54 | 57.7 | 57.7 | +3.39 (+6.24%) | 10,492,339 |
| 19 Oct 2022 | CNY | 54 | 56.26 | 53.78 | 54.31 | 54.31 | -0.06 (-0.11%) | 5,354,240 |
| 18 Oct 2022 | CNY | 54.1 | 55.04 | 53.35 | 54.37 | 54.37 | -0.03 (-0.06%) | 5,303,611 |
| 17 Oct 2022 | CNY | 52.22 | 54.88 | 52.09 | 54.4 | 54.4 | +1.36 (+2.56%) | 7,727,130 |
| 14 Oct 2022 | CNY | 52.07 | 53.44 | 50.21 | 53.04 | 53.04 | +1.34 (+2.59%) | 7,230,430 |
| 13 Oct 2022 | CNY | 51.7 | 53.54 | 50.5 | 51.7 | 51.7 | -0.2 (-0.39%) | 11,573,447 |
| 12 Oct 2022 | CNY | 50.01 | 52.48 | 48.01 | 51.9 | 51.9 | +2.08 (+4.18%) | 16,617,939 |
