| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 51.36 | 55.35 | 49.68 | 54.42 | 54.42 | +3.06 (+5.96%) | 3,499,990 |
| 22 Nov 2022 | CNY | 53 | 53.19 | 50.58 | 51.36 | 51.36 | -2.03 (-3.80%) | 2,562,120 |
| 21 Nov 2022 | CNY | 51.15 | 53.89 | 51 | 53.39 | 53.39 | +1.83 (+3.55%) | 2,268,294 |
| 18 Nov 2022 | CNY | 51.93 | 53.2 | 50.5 | 51.56 | 51.56 | -1.11 (-2.11%) | 2,195,365 |
| 17 Nov 2022 | CNY | 55.2 | 55.2 | 50.9 | 52.67 | 52.67 | -2.55 (-4.62%) | 3,929,431 |
| 16 Nov 2022 | CNY | 61 | 62.39 | 55.21 | 55.22 | 55.22 | -6.12 (-9.98%) | 3,200,704 |
| 15 Nov 2022 | CNY | 57.5 | 61.35 | 57.19 | 61.34 | 61.34 | +3.43 (+5.92%) | 1,816,441 |
| 14 Nov 2022 | CNY | 59.5 | 60.94 | 57.3 | 57.91 | 57.91 | -1.59 (-2.67%) | 1,517,100 |
| 11 Nov 2022 | CNY | 60.64 | 60.98 | 58.68 | 59.5 | 59.5 | +0.8 (+1.36%) | 2,097,160 |
| 10 Nov 2022 | CNY | 61.56 | 62.14 | 58.35 | 58.7 | 58.7 | -3.2 (-5.17%) | 2,245,680 |
| 9 Nov 2022 | CNY | 63 | 63.9 | 61.6 | 61.9 | 61.9 | -0.59 (-0.94%) | 1,265,460 |
| 8 Nov 2022 | CNY | 63.96 | 64.21 | 61.3 | 62.49 | 62.49 | -1.51 (-2.36%) | 1,469,326 |
| 7 Nov 2022 | CNY | 65.62 | 66.94 | 63.18 | 64 | 64 | -1.86 (-2.82%) | 2,171,794 |
| 4 Nov 2022 | CNY | 65 | 67.01 | 64.2 | 65.86 | 65.86 | +1.66 (+2.59%) | 2,771,722 |
| 3 Nov 2022 | CNY | 61.43 | 66.5 | 61 | 64.2 | 64.2 | +2.34 (+3.78%) | 2,891,699 |
| 2 Nov 2022 | CNY | 59.66 | 63.5 | 58.3 | 61.86 | 61.86 | +1.96 (+3.27%) | 2,986,002 |
| 1 Nov 2022 | CNY | 54.54 | 59.9 | 54.5 | 59.9 | 59.9 | +5.4 (+9.91%) | 3,315,540 |
| 31 Oct 2022 | CNY | 53.68 | 55.71 | 53.55 | 54.5 | 54.5 | -0.5 (-0.91%) | 1,440,560 |
| 28 Oct 2022 | CNY | 57.36 | 57.65 | 54.1 | 55 | 55 | -3.26 (-5.60%) | 2,186,980 |
| 27 Oct 2022 | CNY | 59.88 | 62.3 | 58.1 | 58.26 | 58.26 | -0.3 (-0.51%) | 3,875,717 |
| 26 Oct 2022 | CNY | 58.46 | 59.88 | 57 | 58.56 | 58.56 | -0.53 (-0.90%) | 2,661,866 |
| 25 Oct 2022 | CNY | 55.7 | 61 | 54.34 | 59.09 | 59.09 | +3.44 (+6.18%) | 3,113,380 |
| 24 Oct 2022 | CNY | 55 | 57.41 | 54.07 | 55.65 | 55.65 | +0.85 (+1.55%) | 2,151,680 |
| 21 Oct 2022 | CNY | 53.91 | 56.4 | 53.91 | 54.8 | 54.8 | -0.16 (-0.29%) | 1,542,733 |
| 20 Oct 2022 | CNY | 54.58 | 55.98 | 53.18 | 54.96 | 54.96 | -0.34 (-0.61%) | 2,295,323 |
| 19 Oct 2022 | CNY | 51.34 | 57 | 51.34 | 55.3 | 55.3 | +3.45 (+6.65%) | 3,272,389 |
| 18 Oct 2022 | CNY | 51.66 | 52.96 | 51.53 | 51.85 | 51.85 | -0.04 (-0.08%) | 1,591,549 |
| 17 Oct 2022 | CNY | 51.8 | 52.8 | 51 | 51.89 | 51.89 | -0.39 (-0.75%) | 2,079,960 |
| 14 Oct 2022 | CNY | 51.87 | 54 | 50.5 | 52.28 | 52.28 | +0.13 (+0.25%) | 2,652,450 |
| 13 Oct 2022 | CNY | 50.49 | 53.02 | 49.8 | 52.15 | 52.15 | +1.6 (+3.17%) | 2,105,996 |
