| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 46.67 | 46.88 | 45.57 | 45.95 | 45.95 | -0.28 (-0.61%) | 1,895,650 |
| 23 Nov 2022 | CNY | 45.72 | 46.75 | 44.33 | 46.23 | 46.23 | +0.33 (+0.72%) | 4,105,184 |
| 22 Nov 2022 | CNY | 46.69 | 47.16 | 45.62 | 45.9 | 45.9 | -1.05 (-2.24%) | 2,806,861 |
| 21 Nov 2022 | CNY | 45.8 | 47.9 | 45 | 46.95 | 46.95 | +0.83 (+1.80%) | 4,875,536 |
| 18 Nov 2022 | CNY | 46.8 | 46.99 | 45.61 | 46.12 | 46.12 | -0.62 (-1.33%) | 2,610,229 |
| 17 Nov 2022 | CNY | 45 | 46.85 | 44.6 | 46.74 | 46.74 | +1.32 (+2.91%) | 5,265,702 |
| 16 Nov 2022 | CNY | 46.8 | 47.3 | 45.41 | 45.42 | 45.42 | -1.73 (-3.67%) | 4,811,136 |
| 15 Nov 2022 | CNY | 46.41 | 47.15 | 45.77 | 47.15 | 47.15 | +0.57 (+1.22%) | 4,874,927 |
| 14 Nov 2022 | CNY | 47.6 | 47.79 | 45.17 | 46.58 | 46.58 | -1.38 (-2.88%) | 7,127,607 |
| 11 Nov 2022 | CNY | 49 | 49.68 | 46.53 | 47.96 | 47.96 | -0.49 (-1.01%) | 4,701,231 |
| 10 Nov 2022 | CNY | 48.18 | 48.52 | 47.06 | 48.45 | 48.45 | +0.23 (+0.48%) | 3,355,962 |
| 9 Nov 2022 | CNY | 47.62 | 49.8 | 47.5 | 48.22 | 48.22 | +0.33 (+0.69%) | 4,639,818 |
| 8 Nov 2022 | CNY | 48.19 | 48.46 | 45.5 | 47.89 | 47.89 | -1 (-2.05%) | 7,434,602 |
| 7 Nov 2022 | CNY | 50.3 | 50.59 | 48.7 | 48.89 | 48.89 | -1.52 (-3.02%) | 4,861,848 |
| 4 Nov 2022 | CNY | 51 | 52.13 | 49.81 | 50.41 | 50.41 | -1.08 (-2.10%) | 5,364,942 |
| 3 Nov 2022 | CNY | 49.58 | 52.49 | 49.52 | 51.49 | 51.49 | +1.49 (+2.98%) | 5,290,566 |
| 2 Nov 2022 | CNY | 51.2 | 52.38 | 49.36 | 50 | 50 | -1.89 (-3.64%) | 6,574,468 |
| 1 Nov 2022 | CNY | 52.48 | 53.38 | 50.9 | 51.89 | 51.89 | -0.7 (-1.33%) | 5,634,964 |
| 31 Oct 2022 | CNY | 50.71 | 52.78 | 48.6 | 52.59 | 52.59 | +1.89 (+3.73%) | 7,168,097 |
| 28 Oct 2022 | CNY | 47.99 | 52.45 | 47.99 | 50.7 | 50.7 | +1.89 (+3.87%) | 9,424,167 |
| 27 Oct 2022 | CNY | 50.2 | 50.89 | 48.18 | 48.81 | 48.81 | -2.8 (-5.43%) | 7,804,774 |
| 26 Oct 2022 | CNY | 52 | 52.45 | 49.66 | 51.61 | 51.61 | -1.49 (-2.81%) | 12,379,992 |
| 25 Oct 2022 | CNY | 53.02 | 53.98 | 52.41 | 53.1 | 53.1 | -0.61 (-1.14%) | 6,928,435 |
| 24 Oct 2022 | CNY | 48.75 | 54.11 | 48.75 | 53.71 | 53.71 | +6.41 (+13.55%) | 11,650,792 |
| 21 Oct 2022 | CNY | 47.17 | 47.63 | 46.11 | 47.3 | 47.3 | -0.2 (-0.42%) | 1,908,854 |
| 20 Oct 2022 | CNY | 48.3 | 48.5 | 46.06 | 47.5 | 47.5 | -1.15 (-2.36%) | 2,661,226 |
| 19 Oct 2022 | CNY | 48.3 | 49.18 | 47.81 | 48.65 | 48.65 | -0.28 (-0.57%) | 1,962,460 |
| 18 Oct 2022 | CNY | 47.28 | 49.21 | 46.8 | 48.93 | 48.93 | +1.65 (+3.49%) | 3,319,570 |
| 17 Oct 2022 | CNY | 47.59 | 48.2 | 47 | 47.28 | 47.28 | +0.51 (+1.09%) | 2,287,050 |
| 14 Oct 2022 | CNY | 47 | 47.5 | 45.83 | 46.77 | 46.77 | -0.3 (-0.64%) | 2,817,139 |
