| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 41.05 | 42.42 | 41 | 41.21 | 41.21 | +0.11 (+0.27%) | 1,939,862 |
| 23 Nov 2022 | CNY | 41.24 | 41.58 | 40.1 | 41.1 | 41.1 | -0.39 (-0.94%) | 2,380,540 |
| 22 Nov 2022 | CNY | 43.04 | 43.35 | 41.3 | 41.49 | 41.49 | -1.95 (-4.49%) | 2,537,583 |
| 21 Nov 2022 | CNY | 42.49 | 43.78 | 41.62 | 43.44 | 43.44 | +0.69 (+1.61%) | 1,952,114 |
| 18 Nov 2022 | CNY | 43.05 | 43.66 | 42.5 | 42.75 | 42.75 | -0.55 (-1.27%) | 2,114,206 |
| 17 Nov 2022 | CNY | 44.21 | 44.21 | 42.63 | 43.3 | 43.3 | -0.91 (-2.06%) | 2,356,611 |
| 16 Nov 2022 | CNY | 45.56 | 45.82 | 44.08 | 44.21 | 44.21 | -1.35 (-2.96%) | 2,316,194 |
| 15 Nov 2022 | CNY | 42.7 | 45.66 | 42.5 | 45.56 | 45.56 | +2.58 (+6.00%) | 4,110,467 |
| 14 Nov 2022 | CNY | 44.07 | 45.15 | 42.83 | 42.98 | 42.98 | -1.17 (-2.65%) | 2,827,670 |
| 11 Nov 2022 | CNY | 44.66 | 45.35 | 44.02 | 44.15 | 44.15 | +0.55 (+1.26%) | 2,507,967 |
| 10 Nov 2022 | CNY | 44.19 | 45.16 | 43.5 | 43.6 | 43.6 | -0.68 (-1.54%) | 2,545,254 |
| 9 Nov 2022 | CNY | 44.29 | 44.75 | 43.82 | 44.28 | 44.28 | +0.23 (+0.52%) | 1,512,353 |
| 8 Nov 2022 | CNY | 45.7 | 46.65 | 43.79 | 44.05 | 44.05 | -2.06 (-4.47%) | 3,067,692 |
| 7 Nov 2022 | CNY | 45.13 | 47.25 | 45 | 46.11 | 46.11 | +0.99 (+2.19%) | 4,377,517 |
| 4 Nov 2022 | CNY | 42.96 | 45.6 | 42.8 | 45.12 | 45.12 | +2.31 (+5.40%) | 4,525,311 |
| 3 Nov 2022 | CNY | 43.8 | 43.97 | 42.44 | 42.81 | 42.81 | -1.02 (-2.33%) | 3,877,949 |
| 2 Nov 2022 | CNY | 41 | 44.68 | 40.3 | 43.83 | 43.83 | +3.19 (+7.85%) | 6,094,087 |
| 1 Nov 2022 | CNY | 39.6 | 40.64 | 39.03 | 40.64 | 40.64 | +1.38 (+3.52%) | 2,997,680 |
| 31 Oct 2022 | CNY | 38.45 | 40.2 | 38.39 | 39.26 | 39.26 | +0.54 (+1.39%) | 2,652,234 |
| 28 Oct 2022 | CNY | 40.92 | 41 | 38.6 | 38.72 | 38.72 | -2.2 (-5.38%) | 3,899,474 |
| 27 Oct 2022 | CNY | 41.26 | 42.62 | 40.92 | 40.92 | 40.92 | -0.34 (-0.82%) | 4,214,986 |
| 26 Oct 2022 | CNY | 41.03 | 41.86 | 39.9 | 41.26 | 41.26 | +0.06 (+0.15%) | 3,695,890 |
| 25 Oct 2022 | CNY | 40.6 | 41.48 | 39.06 | 41.2 | 41.2 | +0.49 (+1.20%) | 4,535,950 |
| 24 Oct 2022 | CNY | 40.74 | 42.4 | 40.06 | 40.71 | 40.71 | +0.11 (+0.27%) | 5,089,439 |
| 21 Oct 2022 | CNY | 41.01 | 41.55 | 40.06 | 40.6 | 40.6 | -0.26 (-0.64%) | 3,460,420 |
| 20 Oct 2022 | CNY | 42.13 | 42.67 | 40.4 | 40.86 | 40.86 | -1.85 (-4.33%) | 5,079,530 |
| 19 Oct 2022 | CNY | 43.61 | 44.89 | 42.5 | 42.71 | 42.71 | -0.99 (-2.27%) | 5,036,874 |
| 18 Oct 2022 | CNY | 45.79 | 46.2 | 43.63 | 43.7 | 43.7 | -1.81 (-3.98%) | 5,996,706 |
| 17 Oct 2022 | CNY | 46.5 | 47.54 | 45 | 45.51 | 45.51 | -1.99 (-4.19%) | 4,648,969 |
| 14 Oct 2022 | CNY | 48.51 | 49.5 | 46.8 | 47.5 | 47.5 | -0.62 (-1.29%) | 4,335,023 |
