| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 44.52 | 44.9 | 43.82 | 44.45 | 44.45 | -0.26 (-0.58%) | 357,600 |
| 22 Nov 2022 | CNY | 45.2 | 45.48 | 44.6 | 44.71 | 44.71 | -0.48 (-1.06%) | 282,927 |
| 21 Nov 2022 | CNY | 45.58 | 45.58 | 44.72 | 45.19 | 45.19 | -0.04 (-0.09%) | 280,962 |
| 18 Nov 2022 | CNY | 45.5 | 45.67 | 45.21 | 45.23 | 45.23 | -0.32 (-0.70%) | 357,251 |
| 17 Nov 2022 | CNY | 45.44 | 45.6 | 45.1 | 45.55 | 45.55 | +0.11 (+0.24%) | 310,552 |
| 16 Nov 2022 | CNY | 45.52 | 45.93 | 45.33 | 45.44 | 45.44 | -0.02 (-0.04%) | 359,700 |
| 15 Nov 2022 | CNY | 45.06 | 45.48 | 44.6 | 45.46 | 45.46 | +0.53 (+1.18%) | 608,252 |
| 14 Nov 2022 | CNY | 45.24 | 45.37 | 44.83 | 44.93 | 44.93 | -0.12 (-0.27%) | 307,096 |
| 11 Nov 2022 | CNY | 45.45 | 45.87 | 45 | 45.05 | 45.05 | +0.1 (+0.22%) | 438,500 |
| 10 Nov 2022 | CNY | 44.73 | 45.19 | 44.73 | 44.95 | 44.95 | -0.06 (-0.13%) | 297,165 |
| 9 Nov 2022 | CNY | 45.15 | 45.45 | 44.91 | 45.01 | 45.01 | -0.08 (-0.18%) | 340,031 |
| 8 Nov 2022 | CNY | 45.45 | 45.62 | 44.88 | 45.09 | 45.09 | -0.4 (-0.88%) | 368,736 |
| 7 Nov 2022 | CNY | 45.5 | 45.67 | 45.35 | 45.49 | 45.49 | -0.01 (-0.02%) | 350,705 |
| 4 Nov 2022 | CNY | 44.88 | 45.55 | 44.81 | 45.5 | 45.5 | +0.32 (+0.71%) | 469,973 |
| 3 Nov 2022 | CNY | 44.11 | 45.5 | 44.1 | 45.18 | 45.18 | +0.56 (+1.26%) | 406,534 |
| 2 Nov 2022 | CNY | 44.05 | 44.79 | 43.9 | 44.62 | 44.62 | +0.41 (+0.93%) | 480,550 |
| 1 Nov 2022 | CNY | 43.34 | 44.21 | 43.08 | 44.21 | 44.21 | +0.86 (+1.98%) | 471,120 |
| 31 Oct 2022 | CNY | 43.12 | 44.13 | 42.91 | 43.35 | 43.35 | +0.4 (+0.93%) | 437,900 |
| 28 Oct 2022 | CNY | 44.8 | 44.87 | 42.83 | 42.95 | 42.95 | -2 (-4.45%) | 639,702 |
| 27 Oct 2022 | CNY | 46.01 | 46.14 | 44.8 | 44.95 | 44.95 | -0.81 (-1.77%) | 687,756 |
| 26 Oct 2022 | CNY | 46.24 | 47.19 | 45.35 | 45.76 | 45.76 | -1.14 (-2.43%) | 1,449,059 |
| 25 Oct 2022 | CNY | 51.02 | 51.33 | 45.59 | 46.9 | 46.9 | -5.4 (-10.33%) | 1,976,210 |
| 24 Oct 2022 | CNY | 51.85 | 52.9 | 51.16 | 52.3 | 52.3 | +0.5 (+0.97%) | 426,485 |
| 21 Oct 2022 | CNY | 52.41 | 52.89 | 51 | 51.8 | 51.8 | -1.17 (-2.21%) | 494,790 |
| 20 Oct 2022 | CNY | 52.31 | 53.57 | 51.37 | 52.97 | 52.97 | +0.71 (+1.36%) | 427,531 |
| 19 Oct 2022 | CNY | 52.4 | 52.85 | 52.23 | 52.26 | 52.26 | -0.47 (-0.89%) | 294,350 |
| 18 Oct 2022 | CNY | 52.8 | 53.22 | 52.3 | 52.73 | 52.73 | +0.4 (+0.76%) | 352,362 |
| 17 Oct 2022 | CNY | 52.65 | 52.65 | 51.8 | 52.33 | 52.33 | 0.0 (0.0%) | 272,000 |
| 14 Oct 2022 | CNY | 52.98 | 53.32 | 51.8 | 52.33 | 52.33 | +0.04 (+0.08%) | 489,988 |
| 13 Oct 2022 | CNY | 50.94 | 53.18 | 50.1 | 52.29 | 52.29 | +1.38 (+2.71%) | 562,265 |
