| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 37.98 | 38.39 | 36.56 | 36.95 | 36.95 | -1.48 (-3.85%) | 4,392,290 |
| 22 Nov 2022 | CNY | 39.81 | 40.27 | 38.01 | 38.43 | 38.43 | -1.29 (-3.25%) | 4,392,783 |
| 21 Nov 2022 | CNY | 38.46 | 39.93 | 37.87 | 39.72 | 39.72 | +0.47 (+1.20%) | 4,245,406 |
| 18 Nov 2022 | CNY | 39.99 | 41.08 | 39.25 | 39.25 | 39.25 | +0.17 (+0.44%) | 6,246,540 |
| 17 Nov 2022 | CNY | 39.05 | 39.67 | 38.55 | 39.08 | 39.08 | -0.03 (-0.08%) | 3,476,227 |
| 16 Nov 2022 | CNY | 40 | 40.3 | 38.94 | 39.11 | 39.11 | -0.69 (-1.73%) | 4,232,480 |
| 15 Nov 2022 | CNY | 39.08 | 39.85 | 38.34 | 39.8 | 39.8 | +0.52 (+1.32%) | 5,363,479 |
| 14 Nov 2022 | CNY | 38 | 39.66 | 37.1 | 39.28 | 39.28 | +0.79 (+2.05%) | 6,281,075 |
| 11 Nov 2022 | CNY | 39.85 | 40.5 | 38.38 | 38.49 | 38.49 | -0.85 (-2.16%) | 8,504,705 |
| 10 Nov 2022 | CNY | 42.46 | 43.28 | 39.3 | 39.34 | 39.34 | -3.19 (-7.50%) | 10,232,321 |
| 9 Nov 2022 | CNY | 41.6 | 42.67 | 40.85 | 42.53 | 42.53 | +1.15 (+2.78%) | 6,686,396 |
| 8 Nov 2022 | CNY | 41.8 | 41.98 | 40.75 | 41.38 | 41.38 | -0.54 (-1.29%) | 4,948,065 |
| 7 Nov 2022 | CNY | 42.34 | 43.16 | 41.9 | 41.92 | 41.92 | -0.89 (-2.08%) | 7,337,941 |
| 4 Nov 2022 | CNY | 42.49 | 43.35 | 41.75 | 42.81 | 42.81 | -0.49 (-1.13%) | 11,430,839 |
| 3 Nov 2022 | CNY | 39.67 | 44.53 | 39.65 | 43.3 | 43.3 | +2.82 (+6.97%) | 16,450,729 |
| 2 Nov 2022 | CNY | 39.37 | 41.99 | 39.13 | 40.48 | 40.48 | -0.09 (-0.22%) | 9,944,361 |
| 1 Nov 2022 | CNY | 40.3 | 41.95 | 38.35 | 40.57 | 40.57 | +0.07 (+0.17%) | 10,953,485 |
| 31 Oct 2022 | CNY | 40.17 | 41.29 | 39.01 | 40.5 | 40.5 | +0.33 (+0.82%) | 8,232,661 |
| 28 Oct 2022 | CNY | 41 | 42.98 | 39.6 | 40.17 | 40.17 | -1.53 (-3.67%) | 10,137,497 |
| 27 Oct 2022 | CNY | 42 | 43 | 40.8 | 41.7 | 41.7 | -1.38 (-3.20%) | 10,200,001 |
| 26 Oct 2022 | CNY | 42.91 | 45.16 | 42 | 43.08 | 43.08 | +0.16 (+0.37%) | 13,884,386 |
| 25 Oct 2022 | CNY | 43 | 44.8 | 41.97 | 42.92 | 42.92 | -0.94 (-2.14%) | 10,269,745 |
| 24 Oct 2022 | CNY | 42.5 | 46.2 | 40.45 | 43.86 | 43.86 | -0.37 (-0.84%) | 15,100,466 |
| 21 Oct 2022 | CNY | 46 | 46.68 | 44.23 | 44.23 | 44.23 | -4.91 (-9.99%) | 15,188,995 |
| 20 Oct 2022 | CNY | 44.61 | 50.45 | 44.59 | 49.14 | 49.14 | +3.28 (+7.15%) | 19,589,966 |
| 19 Oct 2022 | CNY | 46.66 | 49 | 45.5 | 45.86 | 45.86 | -1.75 (-3.68%) | 15,287,472 |
| 18 Oct 2022 | CNY | 51 | 52.5 | 46.64 | 47.61 | 47.61 | -1.44 (-2.94%) | 23,650,965 |
| 17 Oct 2022 | CNY | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | +4.46 (+10.00%) | 3,502,436 |
| 14 Oct 2022 | CNY | 40.42 | 44.59 | 39.6 | 44.59 | 44.59 | +4.05 (+9.99%) | 12,581,901 |
| 13 Oct 2022 | CNY | 35.92 | 40.54 | 35.5 | 40.54 | 40.54 | +3.69 (+10.01%) | 12,109,993 |
