| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 57.1 | 57.38 | 55.45 | 56.59 | 56.59 | -0.83 (-1.45%) | 3,531,363 |
| 22 Nov 2022 | CNY | 57.97 | 58.95 | 56.96 | 57.42 | 57.42 | -0.58 (-1.00%) | 4,063,873 |
| 21 Nov 2022 | CNY | 55.9 | 58.74 | 55.51 | 58 | 58 | +1.42 (+2.51%) | 6,347,183 |
| 18 Nov 2022 | CNY | 56.79 | 57.71 | 55.98 | 56.58 | 56.58 | -0.6 (-1.05%) | 5,267,715 |
| 17 Nov 2022 | CNY | 57.99 | 57.99 | 55.31 | 57.18 | 57.18 | -0.62 (-1.07%) | 4,982,789 |
| 16 Nov 2022 | CNY | 59.35 | 59.65 | 56.95 | 57.8 | 57.8 | -1.55 (-2.61%) | 7,318,380 |
| 15 Nov 2022 | CNY | 58.87 | 60.62 | 58.7 | 59.35 | 59.35 | -0.3 (-0.50%) | 3,997,773 |
| 14 Nov 2022 | CNY | 59.4 | 60.35 | 58.36 | 59.65 | 59.65 | -0.34 (-0.57%) | 4,271,592 |
| 11 Nov 2022 | CNY | 61.42 | 61.59 | 59.8 | 59.99 | 59.99 | -0.27 (-0.45%) | 4,260,494 |
| 10 Nov 2022 | CNY | 59.61 | 61.25 | 59.06 | 60.26 | 60.26 | -0.24 (-0.40%) | 4,811,803 |
| 9 Nov 2022 | CNY | 60.86 | 61.92 | 59.87 | 60.5 | 60.5 | -0.05 (-0.08%) | 3,853,858 |
| 8 Nov 2022 | CNY | 59.38 | 61.38 | 58.53 | 60.55 | 60.55 | +0.55 (+0.92%) | 4,611,493 |
| 7 Nov 2022 | CNY | 60.66 | 62 | 57.82 | 60 | 60 | -1.32 (-2.15%) | 10,520,241 |
| 4 Nov 2022 | CNY | 61.98 | 62.32 | 59.87 | 61.32 | 61.32 | -0.56 (-0.90%) | 8,083,238 |
| 3 Nov 2022 | CNY | 61 | 63.32 | 60 | 61.88 | 61.88 | -1.07 (-1.70%) | 9,925,348 |
| 2 Nov 2022 | CNY | 64 | 64 | 59.17 | 62.95 | 62.95 | -4.05 (-6.04%) | 17,884,983 |
| 1 Nov 2022 | CNY | 67.75 | 67.75 | 61.55 | 67 | 67 | -0.4 (-0.59%) | 13,979,629 |
| 31 Oct 2022 | CNY | 65 | 67.97 | 63.02 | 67.4 | 67.4 | +3.11 (+4.84%) | 9,280,779 |
| 28 Oct 2022 | CNY | 62.82 | 65.5 | 61.6 | 64.29 | 64.29 | +1.29 (+2.05%) | 8,234,901 |
| 27 Oct 2022 | CNY | 59.98 | 63.98 | 58.31 | 63 | 63 | -0.88 (-1.38%) | 13,892,215 |
| 26 Oct 2022 | CNY | 65.49 | 65.49 | 63.36 | 63.88 | 63.88 | -1.12 (-1.72%) | 7,372,379 |
| 25 Oct 2022 | CNY | 65.82 | 66 | 64.01 | 65 | 65 | -0.26 (-0.40%) | 4,426,360 |
| 24 Oct 2022 | CNY | 61.86 | 66.18 | 61.7 | 65.26 | 65.26 | +3.98 (+6.49%) | 7,024,544 |
| 21 Oct 2022 | CNY | 61.61 | 62.68 | 60.8 | 61.28 | 61.28 | -1.11 (-1.78%) | 2,825,832 |
| 20 Oct 2022 | CNY | 61.05 | 63.35 | 59.78 | 62.39 | 62.39 | +0.66 (+1.07%) | 5,389,034 |
| 19 Oct 2022 | CNY | 63.16 | 63.4 | 61.48 | 61.73 | 61.73 | -1.45 (-2.30%) | 3,756,957 |
| 18 Oct 2022 | CNY | 59.32 | 63.96 | 58.63 | 63.18 | 63.18 | +3.78 (+6.36%) | 5,937,730 |
| 17 Oct 2022 | CNY | 58.3 | 59.6 | 57.5 | 59.4 | 59.4 | +1.04 (+1.78%) | 6,017,435 |
| 14 Oct 2022 | CNY | 57.96 | 58.98 | 56.3 | 58.36 | 58.36 | +0.88 (+1.53%) | 4,915,567 |
| 13 Oct 2022 | CNY | 56.4 | 59.36 | 55.75 | 57.48 | 57.48 | +1.2 (+2.13%) | 6,090,069 |
