| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 36.97 | 37.19 | 35 | 35.35 | 35.35 | -1.91 (-5.13%) | 5,966,415 |
| 21 Nov 2022 | CNY | 36.88 | 37.8 | 36.1 | 37.26 | 37.26 | -0.28 (-0.75%) | 4,281,584 |
| 18 Nov 2022 | CNY | 37 | 39.58 | 36.7 | 37.54 | 37.54 | +0.39 (+1.05%) | 9,937,186 |
| 17 Nov 2022 | CNY | 36.56 | 37.4 | 35.56 | 37.15 | 37.15 | +0.46 (+1.25%) | 6,678,077 |
| 16 Nov 2022 | CNY | 37.2 | 37.5 | 36.11 | 36.69 | 36.69 | -0.51 (-1.37%) | 4,945,724 |
| 15 Nov 2022 | CNY | 35.21 | 38.3 | 34.3 | 37.2 | 37.2 | +1.99 (+5.65%) | 11,414,138 |
| 14 Nov 2022 | CNY | 34.45 | 35.44 | 32.73 | 35.21 | 35.21 | -0.06 (-0.17%) | 12,386,858 |
| 11 Nov 2022 | CNY | 34.99 | 36.01 | 33.82 | 35.27 | 35.27 | +1.09 (+3.19%) | 10,348,357 |
| 10 Nov 2022 | CNY | 36.4 | 36.73 | 33.95 | 34.18 | 34.18 | -2.22 (-6.10%) | 9,850,012 |
| 9 Nov 2022 | CNY | 35.89 | 37.49 | 34.79 | 36.4 | 36.4 | +0.75 (+2.10%) | 10,336,654 |
| 8 Nov 2022 | CNY | 34.94 | 36.06 | 34.3 | 35.65 | 35.65 | +0.85 (+2.44%) | 9,830,867 |
| 7 Nov 2022 | CNY | 38.01 | 38.17 | 34.71 | 34.8 | 34.8 | -3 (-7.94%) | 19,503,746 |
| 4 Nov 2022 | CNY | 37.36 | 39.08 | 36.91 | 37.8 | 37.8 | +0.18 (+0.48%) | 8,657,934 |
| 3 Nov 2022 | CNY | 37.28 | 40.18 | 37.28 | 37.62 | 37.62 | +0.37 (+0.99%) | 12,361,479 |
| 2 Nov 2022 | CNY | 38.05 | 39.09 | 36.66 | 37.25 | 37.25 | -1.35 (-3.50%) | 14,275,278 |
| 1 Nov 2022 | CNY | 38.61 | 40.3 | 37.53 | 38.6 | 38.6 | 0.0 (0.0%) | 9,691,745 |
| 31 Oct 2022 | CNY | 38.8 | 39.39 | 37.14 | 38.6 | 38.6 | -0.4 (-1.03%) | 11,752,383 |
| 28 Oct 2022 | CNY | 36.76 | 41.2 | 36.4 | 39 | 39 | +2.24 (+6.09%) | 23,389,954 |
| 27 Oct 2022 | CNY | 37.8 | 39 | 35.96 | 36.76 | 36.76 | -1.08 (-2.85%) | 15,162,033 |
| 26 Oct 2022 | CNY | 37.03 | 39.58 | 36.9 | 37.84 | 37.84 | +1.14 (+3.11%) | 17,829,667 |
| 25 Oct 2022 | CNY | 36.89 | 38.2 | 36.3 | 36.7 | 36.7 | -0.85 (-2.26%) | 17,215,474 |
| 24 Oct 2022 | CNY | 41.48 | 41.8 | 37.34 | 37.55 | 37.55 | -3.76 (-9.10%) | 21,697,031 |
| 21 Oct 2022 | CNY | 41.69 | 43.01 | 40.01 | 41.31 | 41.31 | +0.11 (+0.27%) | 12,378,076 |
| 20 Oct 2022 | CNY | 40.84 | 42.65 | 39.78 | 41.2 | 41.2 | 0.0 (0.0%) | 9,039,709 |
| 19 Oct 2022 | CNY | 42.41 | 42.88 | 39.57 | 41.2 | 41.2 | -0.77 (-1.83%) | 19,539,419 |
| 18 Oct 2022 | CNY | 37.98 | 42.2 | 37.63 | 41.97 | 41.97 | +3.77 (+9.87%) | 19,619,649 |
| 17 Oct 2022 | CNY | 39.9 | 41.28 | 37.1 | 38.2 | 38.2 | +0.26 (+0.69%) | 20,660,832 |
| 14 Oct 2022 | CNY | 35.17 | 38.32 | 34.66 | 37.94 | 37.94 | +3.04 (+8.71%) | 15,736,690 |
| 13 Oct 2022 | CNY | 33.2 | 36.34 | 32.54 | 34.9 | 34.9 | +1.57 (+4.71%) | 12,962,323 |
| 12 Oct 2022 | CNY | 31.6 | 34.15 | 30.35 | 33.33 | 33.33 | +1.66 (+5.24%) | 9,860,982 |
