| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 55.9 | 56.99 | 55.2 | 56.38 | 56.38 | +0.01 (+0.02%) | 2,600,773 |
| 22 Nov 2022 | CNY | 56 | 57.25 | 55.51 | 56.37 | 56.37 | +0.36 (+0.64%) | 3,589,339 |
| 21 Nov 2022 | CNY | 54.8 | 56.5 | 54.8 | 56.01 | 56.01 | +0.23 (+0.41%) | 2,230,277 |
| 18 Nov 2022 | CNY | 56.56 | 57.68 | 55.29 | 55.78 | 55.78 | -0.44 (-0.78%) | 3,108,608 |
| 17 Nov 2022 | CNY | 54.61 | 56.35 | 54.06 | 56.22 | 56.22 | +1.61 (+2.95%) | 3,419,412 |
| 16 Nov 2022 | CNY | 54.58 | 55.64 | 54.38 | 54.61 | 54.61 | -0.28 (-0.51%) | 4,014,918 |
| 15 Nov 2022 | CNY | 54.94 | 55.69 | 54.12 | 54.89 | 54.89 | +0.33 (+0.60%) | 4,875,723 |
| 14 Nov 2022 | CNY | 60 | 60 | 53.8 | 54.56 | 54.56 | -2.25 (-3.96%) | 6,573,779 |
| 11 Nov 2022 | CNY | 57.17 | 58.28 | 56.39 | 56.81 | 56.81 | +0.78 (+1.39%) | 5,342,500 |
| 10 Nov 2022 | CNY | 57.84 | 58.25 | 55.85 | 56.03 | 56.03 | -1.83 (-3.16%) | 5,384,950 |
| 9 Nov 2022 | CNY | 57.6 | 58.38 | 57.06 | 57.86 | 57.86 | +0.26 (+0.45%) | 4,243,727 |
| 8 Nov 2022 | CNY | 57.6 | 57.72 | 56.7 | 57.6 | 57.6 | -0.39 (-0.67%) | 3,901,132 |
| 7 Nov 2022 | CNY | 57.09 | 59 | 56.8 | 57.99 | 57.99 | +1 (+1.75%) | 8,021,845 |
| 4 Nov 2022 | CNY | 52 | 57.17 | 51.98 | 56.99 | 56.99 | +5.24 (+10.13%) | 11,955,376 |
| 3 Nov 2022 | CNY | 51.16 | 52.1 | 50.8 | 51.75 | 51.75 | +0.93 (+1.83%) | 4,800,357 |
| 2 Nov 2022 | CNY | 51.05 | 52.3 | 50.49 | 50.82 | 50.82 | -0.4 (-0.78%) | 7,012,841 |
| 1 Nov 2022 | CNY | 51.51 | 51.7 | 49.46 | 51.22 | 51.22 | +0.02 (+0.04%) | 8,082,141 |
| 31 Oct 2022 | CNY | 52 | 52.45 | 50.79 | 51.2 | 51.2 | -0.6 (-1.16%) | 6,872,331 |
| 28 Oct 2022 | CNY | 52.73 | 54.78 | 51.69 | 51.8 | 51.8 | -0.76 (-1.45%) | 13,751,488 |
| 27 Oct 2022 | CNY | 51.5 | 53.55 | 51 | 52.56 | 52.56 | +3.69 (+7.55%) | 14,998,531 |
| 26 Oct 2022 | CNY | 48.82 | 49.47 | 48.22 | 48.87 | 48.87 | +0.35 (+0.72%) | 3,278,359 |
| 25 Oct 2022 | CNY | 46.3 | 49.19 | 46.08 | 48.52 | 48.52 | +1.74 (+3.72%) | 7,046,587 |
| 24 Oct 2022 | CNY | 48.68 | 49.08 | 46.6 | 46.78 | 46.78 | -1.62 (-3.35%) | 5,528,567 |
| 21 Oct 2022 | CNY | 49 | 49.36 | 47.6 | 48.4 | 48.4 | -1.05 (-2.12%) | 5,267,243 |
| 20 Oct 2022 | CNY | 47.8 | 50.5 | 46.42 | 49.45 | 49.45 | +1.25 (+2.59%) | 10,540,271 |
| 19 Oct 2022 | CNY | 48.5 | 49.44 | 47.65 | 48.2 | 48.2 | -0.06 (-0.12%) | 4,432,032 |
| 18 Oct 2022 | CNY | 48.4 | 49 | 47.39 | 48.26 | 48.26 | +0.09 (+0.19%) | 4,007,996 |
| 17 Oct 2022 | CNY | 48.41 | 49.11 | 46.82 | 48.17 | 48.17 | -0.73 (-1.49%) | 6,560,264 |
| 14 Oct 2022 | CNY | 47 | 49 | 46.75 | 48.9 | 48.9 | +2.32 (+4.98%) | 8,461,195 |
| 13 Oct 2022 | CNY | 46.71 | 47.26 | 46.08 | 46.58 | 46.58 | -0.62 (-1.31%) | 6,433,116 |
