| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 58.2 | 58.53 | 56.62 | 57.55 | 57.55 | -0.69 (-1.18%) | 1,372,898 |
| 22 Nov 2022 | CNY | 61.3 | 62.2 | 58.03 | 58.24 | 58.24 | -3.83 (-6.17%) | 2,157,200 |
| 21 Nov 2022 | CNY | 61.5 | 63.88 | 60.71 | 62.07 | 62.07 | +0.01 (+0.02%) | 2,107,752 |
| 18 Nov 2022 | CNY | 58.91 | 62.98 | 58.33 | 62.06 | 62.06 | +3.22 (+5.47%) | 2,845,566 |
| 17 Nov 2022 | CNY | 60.6 | 60.68 | 58 | 58.84 | 58.84 | -1.38 (-2.29%) | 1,256,043 |
| 16 Nov 2022 | CNY | 59.95 | 60.69 | 58.9 | 60.22 | 60.22 | +0.26 (+0.43%) | 1,290,421 |
| 15 Nov 2022 | CNY | 58.5 | 60.14 | 57.8 | 59.96 | 59.96 | +1.16 (+1.97%) | 2,105,661 |
| 14 Nov 2022 | CNY | 58.5 | 60.6 | 58.38 | 58.8 | 58.8 | -0.8 (-1.34%) | 1,750,582 |
| 11 Nov 2022 | CNY | 62.25 | 63.28 | 58 | 59.6 | 59.6 | -1.41 (-2.31%) | 3,236,779 |
| 10 Nov 2022 | CNY | 61.54 | 62.32 | 59.63 | 61.01 | 61.01 | -1.01 (-1.63%) | 1,824,027 |
| 9 Nov 2022 | CNY | 62.6 | 62.93 | 60 | 62.02 | 62.02 | -0.71 (-1.13%) | 2,055,878 |
| 8 Nov 2022 | CNY | 62.98 | 63.69 | 62.01 | 62.73 | 62.73 | -1.1 (-1.72%) | 2,049,374 |
| 7 Nov 2022 | CNY | 61.7 | 65.7 | 60.58 | 63.83 | 63.83 | +1.93 (+3.12%) | 3,594,256 |
| 4 Nov 2022 | CNY | 60.88 | 62.66 | 59.13 | 61.9 | 61.9 | +1.29 (+2.13%) | 3,800,596 |
| 3 Nov 2022 | CNY | 60.5 | 63.78 | 59.51 | 60.61 | 60.61 | -0.02 (-0.03%) | 6,539,883 |
| 2 Nov 2022 | CNY | 60.63 | 60.63 | 59.4 | 60.63 | 60.63 | +5.51 (+10.00%) | 6,320,624 |
| 1 Nov 2022 | CNY | 52.52 | 56.53 | 51.88 | 55.12 | 55.12 | +2.62 (+4.99%) | 2,777,285 |
| 31 Oct 2022 | CNY | 51.5 | 52.76 | 50.8 | 52.5 | 52.5 | +1.1 (+2.14%) | 1,824,817 |
| 28 Oct 2022 | CNY | 54.16 | 54.39 | 51.28 | 51.4 | 51.4 | -2.76 (-5.10%) | 1,963,666 |
| 27 Oct 2022 | CNY | 53.58 | 57.58 | 53.58 | 54.16 | 54.16 | +1.34 (+2.54%) | 3,683,323 |
| 26 Oct 2022 | CNY | 52.09 | 54.43 | 51.21 | 52.82 | 52.82 | +0.74 (+1.42%) | 2,264,874 |
| 25 Oct 2022 | CNY | 51.42 | 52.84 | 50.18 | 52.08 | 52.08 | +0.65 (+1.26%) | 1,627,263 |
| 24 Oct 2022 | CNY | 52.07 | 53.55 | 50.8 | 51.43 | 51.43 | -1.15 (-2.19%) | 2,319,007 |
| 21 Oct 2022 | CNY | 53.53 | 54.5 | 52.25 | 52.58 | 52.58 | -1.53 (-2.83%) | 1,499,890 |
| 20 Oct 2022 | CNY | 54.98 | 54.98 | 52.58 | 54.11 | 54.11 | -1.65 (-2.96%) | 2,562,462 |
| 19 Oct 2022 | CNY | 54.64 | 57.89 | 53.5 | 55.76 | 55.76 | +0.8 (+1.46%) | 3,670,631 |
| 18 Oct 2022 | CNY | 53.7 | 55 | 52.02 | 54.96 | 54.96 | +1.87 (+3.52%) | 2,980,150 |
| 17 Oct 2022 | CNY | 52 | 53.35 | 50.48 | 53.09 | 53.09 | +0.98 (+1.88%) | 2,280,368 |
| 14 Oct 2022 | CNY | 52.8 | 53 | 50.74 | 52.11 | 52.11 | +0.87 (+1.70%) | 2,109,712 |
| 13 Oct 2022 | CNY | 52 | 53.9 | 50.84 | 51.24 | 51.24 | -1.71 (-3.23%) | 3,066,885 |
