| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 51.84 | 51.84 | 48.92 | 49.7 | 49.7 | -1.8 (-3.50%) | 3,949,778 |
| 22 Nov 2022 | CNY | 52.3 | 52.99 | 51.08 | 51.5 | 51.5 | -1.15 (-2.18%) | 4,424,393 |
| 21 Nov 2022 | CNY | 52.53 | 53.35 | 52.01 | 52.65 | 52.65 | -0.59 (-1.11%) | 3,516,053 |
| 18 Nov 2022 | CNY | 53.01 | 54.2 | 52.36 | 53.24 | 53.24 | -0.26 (-0.49%) | 3,464,118 |
| 17 Nov 2022 | CNY | 53.02 | 54.37 | 51.87 | 53.5 | 53.5 | -0.09 (-0.17%) | 3,909,617 |
| 16 Nov 2022 | CNY | 52.43 | 54.52 | 51.21 | 53.59 | 53.59 | +1.79 (+3.46%) | 6,909,722 |
| 15 Nov 2022 | CNY | 50.51 | 52.37 | 49.1 | 51.8 | 51.8 | +1.42 (+2.82%) | 5,464,782 |
| 14 Nov 2022 | CNY | 49.36 | 51.2 | 48.89 | 50.38 | 50.38 | +0.43 (+0.86%) | 4,739,167 |
| 11 Nov 2022 | CNY | 52.04 | 53 | 49.68 | 49.95 | 49.95 | -0.43 (-0.85%) | 6,697,128 |
| 10 Nov 2022 | CNY | 49.28 | 53.6 | 49.28 | 50.38 | 50.38 | +1.07 (+2.17%) | 7,205,403 |
| 9 Nov 2022 | CNY | 49.65 | 50.37 | 48.98 | 49.31 | 49.31 | -0.52 (-1.04%) | 2,702,774 |
| 8 Nov 2022 | CNY | 49.73 | 49.99 | 48.55 | 49.83 | 49.83 | +0.6 (+1.22%) | 3,515,860 |
| 7 Nov 2022 | CNY | 49.12 | 49.75 | 48.38 | 49.23 | 49.23 | +0.22 (+0.45%) | 4,502,437 |
| 4 Nov 2022 | CNY | 47.3 | 49.7 | 47.3 | 49.01 | 49.01 | +1.51 (+3.18%) | 6,239,706 |
| 3 Nov 2022 | CNY | 47.09 | 48.65 | 46.48 | 47.5 | 47.5 | +0.01 (+0.02%) | 6,428,470 |
| 2 Nov 2022 | CNY | 46.06 | 48.96 | 45.65 | 47.49 | 47.49 | +1.29 (+2.79%) | 8,297,347 |
| 1 Nov 2022 | CNY | 45.54 | 47.3 | 43.71 | 46.2 | 46.2 | +0.49 (+1.07%) | 7,568,389 |
| 31 Oct 2022 | CNY | 45.01 | 47.22 | 44.06 | 45.71 | 45.71 | -2.23 (-4.65%) | 11,189,006 |
| 28 Oct 2022 | CNY | 49.7 | 51.47 | 47.42 | 47.94 | 47.94 | -2.05 (-4.10%) | 7,886,610 |
| 27 Oct 2022 | CNY | 55.79 | 55.98 | 49.55 | 49.99 | 49.99 | -5.81 (-10.41%) | 12,948,222 |
| 26 Oct 2022 | CNY | 52.5 | 56.45 | 52.25 | 55.8 | 55.8 | +3.3 (+6.29%) | 6,704,425 |
| 25 Oct 2022 | CNY | 52.53 | 53.41 | 50.58 | 52.5 | 52.5 | -0.65 (-1.22%) | 5,643,471 |
| 24 Oct 2022 | CNY | 54.22 | 54.95 | 52.17 | 53.15 | 53.15 | -1.85 (-3.36%) | 6,654,788 |
| 21 Oct 2022 | CNY | 54 | 55.69 | 53.4 | 55 | 55 | +0.3 (+0.55%) | 6,004,812 |
| 20 Oct 2022 | CNY | 53 | 56.6 | 52 | 54.7 | 54.7 | +1.33 (+2.49%) | 6,922,294 |
| 19 Oct 2022 | CNY | 52.9 | 53.99 | 52.09 | 53.37 | 53.37 | +0.47 (+0.89%) | 5,514,946 |
| 18 Oct 2022 | CNY | 51.67 | 54.11 | 50 | 52.9 | 52.9 | +1.44 (+2.80%) | 5,961,393 |
| 17 Oct 2022 | CNY | 50.97 | 53.7 | 50 | 51.46 | 51.46 | +1.68 (+3.37%) | 7,675,934 |
| 14 Oct 2022 | CNY | 44.38 | 49.85 | 44.38 | 49.78 | 49.78 | +5.81 (+13.21%) | 9,831,011 |
| 13 Oct 2022 | CNY | 42.92 | 45.44 | 42.8 | 43.97 | 43.97 | +0.73 (+1.69%) | 2,688,035 |
