| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 41.75 | 42.65 | 40.36 | 41.58 | 41.58 | -1.02 (-2.39%) | 3,025,242 |
| 22 Nov 2022 | CNY | 41.93 | 44.57 | 41.01 | 42.6 | 42.6 | +0.13 (+0.31%) | 5,662,477 |
| 21 Nov 2022 | CNY | 39 | 42.62 | 38.61 | 42.47 | 42.47 | +3.36 (+8.59%) | 5,598,887 |
| 18 Nov 2022 | CNY | 40.13 | 40.13 | 38.89 | 39.11 | 39.11 | -1.08 (-2.69%) | 3,249,350 |
| 17 Nov 2022 | CNY | 38.46 | 40.46 | 38.15 | 40.19 | 40.19 | +1.27 (+3.26%) | 5,613,517 |
| 16 Nov 2022 | CNY | 36.95 | 39.39 | 36.95 | 38.92 | 38.92 | +2.02 (+5.47%) | 4,990,308 |
| 15 Nov 2022 | CNY | 35.78 | 37.15 | 35.48 | 36.9 | 36.9 | +0.9 (+2.50%) | 3,474,860 |
| 14 Nov 2022 | CNY | 35.9 | 36.94 | 35.03 | 36 | 36 | +0.25 (+0.70%) | 2,407,661 |
| 11 Nov 2022 | CNY | 36.45 | 36.85 | 35.75 | 35.75 | 35.75 | +0.05 (+0.14%) | 2,834,082 |
| 10 Nov 2022 | CNY | 35.85 | 36.66 | 35.34 | 35.7 | 35.7 | -0.49 (-1.35%) | 1,928,659 |
| 9 Nov 2022 | CNY | 36.02 | 36.76 | 35.62 | 36.19 | 36.19 | -0.07 (-0.19%) | 1,513,200 |
| 8 Nov 2022 | CNY | 36.6 | 36.66 | 35.7 | 36.26 | 36.26 | -0.32 (-0.87%) | 1,472,304 |
| 7 Nov 2022 | CNY | 37.53 | 37.54 | 36.4 | 36.58 | 36.58 | -0.75 (-2.01%) | 2,923,393 |
| 4 Nov 2022 | CNY | 36.75 | 37.68 | 36.18 | 37.33 | 37.33 | +0.35 (+0.95%) | 3,532,681 |
| 3 Nov 2022 | CNY | 36.22 | 37.27 | 36.1 | 36.98 | 36.98 | +0.47 (+1.29%) | 2,508,300 |
| 2 Nov 2022 | CNY | 35.38 | 37.15 | 35.38 | 36.51 | 36.51 | +0.75 (+2.10%) | 2,968,501 |
| 1 Nov 2022 | CNY | 35.62 | 35.81 | 34.5 | 35.76 | 35.76 | +0.11 (+0.31%) | 2,452,687 |
| 31 Oct 2022 | CNY | 34.69 | 36.35 | 33.9 | 35.65 | 35.65 | +1.05 (+3.03%) | 2,709,470 |
| 28 Oct 2022 | CNY | 35.56 | 36.79 | 34.38 | 34.6 | 34.6 | -1.63 (-4.50%) | 2,928,199 |
| 27 Oct 2022 | CNY | 36.51 | 37.48 | 35.9 | 36.23 | 36.23 | -0.67 (-1.82%) | 3,860,604 |
| 26 Oct 2022 | CNY | 35.45 | 37.87 | 34.63 | 36.9 | 36.9 | +1.24 (+3.48%) | 5,250,965 |
| 25 Oct 2022 | CNY | 34.57 | 37.24 | 34 | 35.66 | 35.66 | +0.93 (+2.68%) | 5,732,702 |
| 24 Oct 2022 | CNY | 33.02 | 35.55 | 33.01 | 34.73 | 34.73 | +1.93 (+5.88%) | 3,944,025 |
| 21 Oct 2022 | CNY | 33.39 | 33.48 | 32.01 | 32.8 | 32.8 | -0.68 (-2.03%) | 1,784,913 |
| 20 Oct 2022 | CNY | 33.03 | 34.28 | 32.3 | 33.48 | 33.48 | -0.07 (-0.21%) | 2,202,063 |
| 19 Oct 2022 | CNY | 34.2 | 34.78 | 33.55 | 33.55 | 33.55 | -0.72 (-2.10%) | 1,707,122 |
| 18 Oct 2022 | CNY | 34.5 | 34.59 | 33.88 | 34.27 | 34.27 | -0.15 (-0.44%) | 1,240,969 |
| 17 Oct 2022 | CNY | 33.11 | 34.45 | 32.8 | 34.42 | 34.42 | +1.19 (+3.58%) | 2,053,200 |
| 14 Oct 2022 | CNY | 32.84 | 33.36 | 32.14 | 33.23 | 33.23 | +1.1 (+3.42%) | 1,767,450 |
| 13 Oct 2022 | CNY | 31.2 | 33.19 | 31.2 | 32.13 | 32.13 | +0.55 (+1.74%) | 2,296,800 |
