| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 38.69 | 39.29 | 37.15 | 37.27 | 37.27 | -1.73 (-4.44%) | 2,223,501 |
| 21 Nov 2022 | CNY | 37.85 | 39.19 | 37.02 | 39 | 39 | +1.15 (+3.04%) | 2,258,754 |
| 18 Nov 2022 | CNY | 39.19 | 39.69 | 37.79 | 37.85 | 37.85 | -1.53 (-3.89%) | 2,372,905 |
| 17 Nov 2022 | CNY | 38.85 | 39.89 | 38.35 | 39.38 | 39.38 | -0.78 (-1.94%) | 2,703,469 |
| 16 Nov 2022 | CNY | 41.15 | 41.72 | 39.82 | 40.16 | 40.16 | -1.29 (-3.11%) | 1,960,822 |
| 15 Nov 2022 | CNY | 38.88 | 41.85 | 38.81 | 41.45 | 41.45 | +2.07 (+5.26%) | 3,298,598 |
| 14 Nov 2022 | CNY | 40.15 | 40.64 | 39.28 | 39.38 | 39.38 | -0.76 (-1.89%) | 2,111,500 |
| 11 Nov 2022 | CNY | 41.49 | 41.85 | 40.01 | 40.14 | 40.14 | +0.09 (+0.22%) | 3,217,094 |
| 10 Nov 2022 | CNY | 41.59 | 41.98 | 39.76 | 40.05 | 40.05 | -1.6 (-3.84%) | 3,253,711 |
| 9 Nov 2022 | CNY | 41.89 | 42.7 | 41.3 | 41.65 | 41.65 | -0.24 (-0.57%) | 2,440,716 |
| 8 Nov 2022 | CNY | 42.74 | 42.86 | 41.44 | 41.89 | 41.89 | -0.81 (-1.90%) | 2,941,279 |
| 7 Nov 2022 | CNY | 43.99 | 44.66 | 42.52 | 42.7 | 42.7 | -1.53 (-3.46%) | 4,573,541 |
| 4 Nov 2022 | CNY | 41 | 44.3 | 40.71 | 44.23 | 44.23 | +3.43 (+8.41%) | 6,296,985 |
| 3 Nov 2022 | CNY | 41.37 | 41.6 | 40.34 | 40.8 | 40.8 | -0.58 (-1.40%) | 3,492,616 |
| 2 Nov 2022 | CNY | 40.07 | 42.33 | 39.3 | 41.38 | 41.38 | +1.31 (+3.27%) | 6,389,774 |
| 1 Nov 2022 | CNY | 35.39 | 40.2 | 35.39 | 40.07 | 40.07 | +4.68 (+13.22%) | 7,476,557 |
| 31 Oct 2022 | CNY | 35.82 | 36.76 | 35.12 | 35.39 | 35.39 | -0.42 (-1.17%) | 3,209,154 |
| 28 Oct 2022 | CNY | 38.22 | 38.8 | 35.79 | 35.81 | 35.81 | -2.43 (-6.35%) | 3,504,002 |
| 27 Oct 2022 | CNY | 37.77 | 39.17 | 37.07 | 38.24 | 38.24 | +0.47 (+1.24%) | 4,956,933 |
| 26 Oct 2022 | CNY | 36.11 | 38.26 | 36.11 | 37.77 | 37.77 | +0.5 (+1.34%) | 4,410,892 |
| 25 Oct 2022 | CNY | 36 | 37.72 | 35.23 | 37.27 | 37.27 | +0.74 (+2.03%) | 3,261,336 |
| 24 Oct 2022 | CNY | 38 | 38.34 | 36.51 | 36.53 | 36.53 | -1.04 (-2.77%) | 2,940,949 |
| 21 Oct 2022 | CNY | 35.92 | 37.75 | 35.8 | 37.57 | 37.57 | +1.27 (+3.50%) | 3,980,418 |
| 20 Oct 2022 | CNY | 36.76 | 37.15 | 35.18 | 36.3 | 36.3 | -0.72 (-1.94%) | 3,840,601 |
| 19 Oct 2022 | CNY | 37.11 | 38.38 | 37.01 | 37.02 | 37.02 | -0.91 (-2.40%) | 3,717,096 |
| 18 Oct 2022 | CNY | 38.48 | 39.15 | 37.03 | 37.93 | 37.93 | +0.99 (+2.68%) | 6,076,137 |
| 17 Oct 2022 | CNY | 36.96 | 37.55 | 35.9 | 36.94 | 36.94 | -0.36 (-0.97%) | 2,823,400 |
| 14 Oct 2022 | CNY | 36.7 | 37.54 | 36.11 | 37.3 | 37.3 | +1.15 (+3.18%) | 2,719,433 |
| 13 Oct 2022 | CNY | 36.4 | 37.41 | 35.76 | 36.15 | 36.15 | -0.6 (-1.63%) | 2,993,300 |
| 12 Oct 2022 | CNY | 34.59 | 36.79 | 33.37 | 36.75 | 36.75 | +2.71 (+7.96%) | 3,597,460 |
