| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 44.3 | 45.19 | 43.53 | 44.64 | 44.64 | +0.35 (+0.79%) | 3,177,811 |
| 22 Nov 2022 | CNY | 45 | 45.5 | 44.01 | 44.29 | 44.29 | -1.39 (-3.04%) | 3,510,852 |
| 21 Nov 2022 | CNY | 45.99 | 46.6 | 44.03 | 45.68 | 45.68 | +0.45 (+0.99%) | 6,277,008 |
| 18 Nov 2022 | CNY | 43.36 | 46.7 | 42.9 | 45.23 | 45.23 | +1.88 (+4.34%) | 7,233,873 |
| 17 Nov 2022 | CNY | 42.37 | 43.35 | 41.71 | 43.35 | 43.35 | +0.85 (+2%) | 3,142,300 |
| 16 Nov 2022 | CNY | 42.73 | 43.35 | 42.05 | 42.5 | 42.5 | -0.46 (-1.07%) | 2,427,037 |
| 15 Nov 2022 | CNY | 41.5 | 43.5 | 41.21 | 42.96 | 42.96 | +1.46 (+3.52%) | 3,605,099 |
| 14 Nov 2022 | CNY | 42 | 42.5 | 41.11 | 41.5 | 41.5 | -0.74 (-1.75%) | 3,572,300 |
| 11 Nov 2022 | CNY | 44.3 | 44.5 | 41.94 | 42.24 | 42.24 | -0.86 (-2.00%) | 4,627,494 |
| 10 Nov 2022 | CNY | 44.09 | 44.88 | 43.05 | 43.1 | 43.1 | -1.51 (-3.38%) | 3,429,300 |
| 9 Nov 2022 | CNY | 43.7 | 44.85 | 43.43 | 44.61 | 44.61 | +0.91 (+2.08%) | 3,176,200 |
| 8 Nov 2022 | CNY | 44 | 44.55 | 43.12 | 43.7 | 43.7 | -0.3 (-0.68%) | 2,504,589 |
| 7 Nov 2022 | CNY | 44.8 | 45.35 | 43.85 | 44 | 44 | -0.94 (-2.09%) | 4,373,167 |
| 4 Nov 2022 | CNY | 43.54 | 45.3 | 43.02 | 44.94 | 44.94 | +1.74 (+4.03%) | 5,877,701 |
| 3 Nov 2022 | CNY | 42.5 | 44.14 | 42.16 | 43.2 | 43.2 | +0.7 (+1.65%) | 4,971,124 |
| 2 Nov 2022 | CNY | 41.31 | 42.9 | 41.3 | 42.5 | 42.5 | +0.5 (+1.19%) | 4,817,285 |
| 1 Nov 2022 | CNY | 42.29 | 42.99 | 41.57 | 42 | 42 | +0.66 (+1.60%) | 6,079,779 |
| 31 Oct 2022 | CNY | 42.69 | 43.4 | 41.07 | 41.34 | 41.34 | -1.76 (-4.08%) | 5,440,821 |
| 28 Oct 2022 | CNY | 48.6 | 49.2 | 41.02 | 43.1 | 43.1 | -5.78 (-11.82%) | 13,432,581 |
| 27 Oct 2022 | CNY | 49.55 | 51.2 | 48.88 | 48.88 | 48.88 | -1.17 (-2.34%) | 4,270,125 |
| 26 Oct 2022 | CNY | 50.32 | 50.55 | 49.56 | 50.05 | 50.05 | -0.27 (-0.54%) | 3,851,512 |
| 25 Oct 2022 | CNY | 48.5 | 50.86 | 48 | 50.32 | 50.32 | +0.82 (+1.66%) | 4,541,933 |
| 24 Oct 2022 | CNY | 49.3 | 50.29 | 49.17 | 49.5 | 49.5 | +0.1 (+0.20%) | 4,275,034 |
| 21 Oct 2022 | CNY | 48.5 | 49.98 | 48.5 | 49.4 | 49.4 | +0.68 (+1.40%) | 3,044,076 |
| 20 Oct 2022 | CNY | 49.55 | 49.89 | 48.69 | 48.72 | 48.72 | -1.12 (-2.25%) | 4,564,163 |
| 19 Oct 2022 | CNY | 52 | 52.38 | 49.77 | 49.84 | 49.84 | -2.83 (-5.37%) | 7,121,205 |
| 18 Oct 2022 | CNY | 52.5 | 53.99 | 52.41 | 52.67 | 52.67 | -0.08 (-0.15%) | 4,030,820 |
| 17 Oct 2022 | CNY | 52.94 | 53.61 | 51.84 | 52.75 | 52.75 | -1.33 (-2.46%) | 5,033,681 |
| 14 Oct 2022 | CNY | 53 | 55.28 | 52.4 | 54.08 | 54.08 | +1.66 (+3.17%) | 8,192,196 |
| 13 Oct 2022 | CNY | 53.51 | 54.88 | 52.3 | 52.42 | 52.42 | -1.68 (-3.11%) | 6,299,890 |
