| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 53.2 | 53.46 | 50.58 | 51.03 | 51.03 | -2.17 (-4.08%) | 2,550,202 |
| 21 Nov 2022 | CNY | 51.98 | 53.22 | 50.85 | 53.2 | 53.2 | +0.91 (+1.74%) | 3,119,208 |
| 18 Nov 2022 | CNY | 51.92 | 52.84 | 51.68 | 52.29 | 52.29 | +0.3 (+0.58%) | 1,962,823 |
| 17 Nov 2022 | CNY | 51.5 | 52.89 | 51.29 | 51.99 | 51.99 | +0.49 (+0.95%) | 1,873,394 |
| 16 Nov 2022 | CNY | 51.19 | 53.34 | 50.58 | 51.5 | 51.5 | +0.51 (+1.00%) | 2,735,344 |
| 15 Nov 2022 | CNY | 50.7 | 51.6 | 49.54 | 50.99 | 50.99 | +0.31 (+0.61%) | 2,400,675 |
| 14 Nov 2022 | CNY | 50.5 | 52.2 | 49.65 | 50.68 | 50.68 | -0.09 (-0.18%) | 2,757,293 |
| 11 Nov 2022 | CNY | 52.2 | 52.7 | 50.5 | 50.77 | 50.77 | +0.02 (+0.04%) | 3,493,301 |
| 10 Nov 2022 | CNY | 51.8 | 51.8 | 50.25 | 50.75 | 50.75 | -0.76 (-1.48%) | 1,909,049 |
| 9 Nov 2022 | CNY | 51.19 | 52.95 | 50.8 | 51.51 | 51.51 | +0.32 (+0.63%) | 2,055,073 |
| 8 Nov 2022 | CNY | 52.04 | 52.04 | 50.6 | 51.19 | 51.19 | -0.61 (-1.18%) | 1,541,036 |
| 7 Nov 2022 | CNY | 52.99 | 53.29 | 51.58 | 51.8 | 51.8 | -1 (-1.89%) | 3,301,587 |
| 4 Nov 2022 | CNY | 51.78 | 53.68 | 51.53 | 52.8 | 52.8 | +1.05 (+2.03%) | 3,401,756 |
| 3 Nov 2022 | CNY | 50.1 | 52.33 | 50.01 | 51.75 | 51.75 | +0.93 (+1.83%) | 2,916,762 |
| 2 Nov 2022 | CNY | 49.11 | 51.9 | 49 | 50.82 | 50.82 | +0.87 (+1.74%) | 4,239,730 |
| 1 Nov 2022 | CNY | 47.16 | 49.99 | 46.3 | 49.95 | 49.95 | +2.95 (+6.28%) | 4,127,679 |
| 31 Oct 2022 | CNY | 48.8 | 49.18 | 45.95 | 47 | 47 | -2.29 (-4.65%) | 4,628,751 |
| 28 Oct 2022 | CNY | 50.5 | 51.58 | 49.1 | 49.29 | 49.29 | -1.66 (-3.26%) | 2,578,759 |
| 27 Oct 2022 | CNY | 50.27 | 51.3 | 49.52 | 50.95 | 50.95 | +0.79 (+1.57%) | 4,122,070 |
| 26 Oct 2022 | CNY | 47.57 | 50.98 | 47.57 | 50.16 | 50.16 | +3.05 (+6.47%) | 4,734,506 |
| 25 Oct 2022 | CNY | 47.86 | 48.45 | 46.73 | 47.11 | 47.11 | -1.24 (-2.56%) | 1,948,206 |
| 24 Oct 2022 | CNY | 49 | 50.06 | 47.88 | 48.35 | 48.35 | -0.63 (-1.29%) | 1,995,608 |
| 21 Oct 2022 | CNY | 48.4 | 49.54 | 48.09 | 48.98 | 48.98 | +0.19 (+0.39%) | 1,557,454 |
| 20 Oct 2022 | CNY | 48.36 | 50.22 | 48.08 | 48.79 | 48.79 | +0.39 (+0.81%) | 2,648,726 |
| 19 Oct 2022 | CNY | 49.49 | 49.97 | 48.08 | 48.4 | 48.4 | -1.25 (-2.52%) | 2,194,688 |
| 18 Oct 2022 | CNY | 48.78 | 50.5 | 47.87 | 49.65 | 49.65 | +0.93 (+1.91%) | 3,347,855 |
| 17 Oct 2022 | CNY | 49.98 | 50.6 | 48.36 | 48.72 | 48.72 | -1.57 (-3.12%) | 3,692,719 |
| 14 Oct 2022 | CNY | 47.94 | 50.98 | 47.44 | 50.29 | 50.29 | +2.92 (+6.16%) | 5,049,488 |
| 13 Oct 2022 | CNY | 47.5 | 49.18 | 47 | 47.37 | 47.37 | -0.33 (-0.69%) | 2,080,242 |
| 12 Oct 2022 | CNY | 47.42 | 47.88 | 45.33 | 47.7 | 47.7 | +0.38 (+0.80%) | 1,945,878 |
