| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 31.74 | 34.08 | 31.23 | 33.45 | 33.45 | +1.89 (+5.99%) | 5,616,046 |
| 16 Nov 2022 | CNY | 31.45 | 31.92 | 30.79 | 31.56 | 31.56 | +0.06 (+0.19%) | 2,237,265 |
| 15 Nov 2022 | CNY | 31.35 | 31.75 | 30.03 | 31.5 | 31.5 | +0.466 (+1.50%) | 3,589,489 |
| 15 Nov 2022 |
|
|||||||
| 14 Nov 2022 | CNY | 30.8966 | 31.869 | 30.4138 | 31.0345 | 31.0345 | +0.069 (+0.22%) | 2,462,504 |
| 11 Nov 2022 | CNY | 31.331 | 32.2 | 30.6069 | 30.9655 | 30.9655 | +0.035 (+0.11%) | 3,202,760 |
| 10 Nov 2022 | CNY | 31.7379 | 32.0414 | 30.7448 | 30.931 | 30.931 | -1.034 (-3.24%) | 2,485,107 |
| 9 Nov 2022 | CNY | 31.0207 | 32.6828 | 30.7103 | 31.9655 | 31.9655 | +0.972 (+3.14%) | 3,480,870 |
| 8 Nov 2022 | CNY | 31.0483 | 31.2276 | 29.8621 | 30.9931 | 30.9931 | -14.037 (-31.17%) | 3,098,596 |
| 7 Nov 2022 | CNY | 43.6 | 45.62 | 43.32 | 45.03 | 45.03 | +1.2 (+2.74%) | 2,352,612 |
| 4 Nov 2022 | CNY | 44.02 | 44.47 | 42.68 | 43.83 | 43.83 | -0.23 (-0.52%) | 2,848,400 |
| 3 Nov 2022 | CNY | 43.82 | 45.5 | 43.4 | 44.06 | 44.06 | -0.14 (-0.32%) | 1,904,700 |
| 2 Nov 2022 | CNY | 43.7 | 45.06 | 43.06 | 44.2 | 44.2 | +0.65 (+1.49%) | 2,435,500 |
| 1 Nov 2022 | CNY | 44.38 | 44.69 | 42.23 | 43.55 | 43.55 | -0.11 (-0.25%) | 1,958,700 |
| 31 Oct 2022 | CNY | 43.01 | 44.18 | 42 | 43.66 | 43.66 | +0.16 (+0.37%) | 2,226,600 |
| 28 Oct 2022 | CNY | 44.63 | 45.47 | 43.11 | 43.5 | 43.5 | -1.02 (-2.29%) | 1,764,352 |
| 27 Oct 2022 | CNY | 44.33 | 45.13 | 43.67 | 44.52 | 44.52 | +0.19 (+0.43%) | 2,301,900 |
| 26 Oct 2022 | CNY | 44.18 | 45.85 | 43.74 | 44.33 | 44.33 | +0.07 (+0.16%) | 3,019,316 |
| 25 Oct 2022 | CNY | 45.52 | 46.2 | 43.16 | 44.26 | 44.26 | -1.68 (-3.66%) | 3,497,836 |
| 24 Oct 2022 | CNY | 48 | 48.34 | 44.79 | 45.94 | 45.94 | -1.91 (-3.99%) | 4,560,337 |
| 21 Oct 2022 | CNY | 46.5 | 48.8 | 45.61 | 47.85 | 47.85 | +1.75 (+3.80%) | 4,175,955 |
| 20 Oct 2022 | CNY | 45.7 | 48.2 | 44.81 | 46.1 | 46.1 | -0.32 (-0.69%) | 4,865,500 |
| 19 Oct 2022 | CNY | 48.2 | 48.78 | 44.81 | 46.42 | 46.42 | +0.22 (+0.48%) | 8,567,352 |
| 18 Oct 2022 | CNY | 42 | 46.2 | 41.7 | 46.2 | 46.2 | +4.2 (+10%) | 5,802,651 |
| 17 Oct 2022 | CNY | 41.41 | 42.15 | 40.9 | 42 | 42 | +0.42 (+1.01%) | 2,962,100 |
| 14 Oct 2022 | CNY | 40.34 | 42.19 | 39.91 | 41.58 | 41.58 | +1.97 (+4.97%) | 4,819,300 |
| 13 Oct 2022 | CNY | 37.45 | 41.01 | 37.25 | 39.61 | 39.61 | +1.8 (+4.76%) | 4,377,527 |
| 12 Oct 2022 | CNY | 36.1 | 38.4 | 35.7 | 37.81 | 37.81 | +1.78 (+4.94%) | 3,317,727 |
| 11 Oct 2022 | CNY | 36.4 | 36.49 | 35.7 | 36.03 | 36.03 | -0.31 (-0.85%) | 478,858 |
| 10 Oct 2022 | CNY | 36.57 | 37.37 | 36.08 | 36.34 | 36.34 | -0.24 (-0.66%) | 835,574 |
| 30 Sep 2022 | CNY | 35.77 | 37.27 | 35.11 | 36.58 | 36.58 | +0.56 (+1.55%) | 1,157,068 |
