| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 55.89 | 60.95 | 55.44 | 60.81 | 60.81 | +4.47 (+7.93%) | 9,977,856 |
| 22 Nov 2022 | CNY | 59.2 | 59.24 | 56.1 | 56.34 | 56.34 | -3.25 (-5.45%) | 6,355,346 |
| 21 Nov 2022 | CNY | 58.01 | 59.98 | 57.28 | 59.59 | 59.59 | +1.58 (+2.72%) | 6,818,731 |
| 18 Nov 2022 | CNY | 58.34 | 60.18 | 57.13 | 58.01 | 58.01 | -0.59 (-1.01%) | 5,356,840 |
| 17 Nov 2022 | CNY | 60.03 | 60.95 | 58.3 | 58.6 | 58.6 | -2.7 (-4.40%) | 5,148,601 |
| 16 Nov 2022 | CNY | 61 | 62 | 59.29 | 61.3 | 61.3 | +0.52 (+0.86%) | 5,366,307 |
| 15 Nov 2022 | CNY | 57.59 | 61.58 | 57.59 | 60.78 | 60.78 | +2.45 (+4.20%) | 7,519,308 |
| 14 Nov 2022 | CNY | 60.9 | 62.25 | 57.8 | 58.33 | 58.33 | -4.08 (-6.54%) | 8,905,820 |
| 11 Nov 2022 | CNY | 65 | 66.66 | 61.86 | 62.41 | 62.41 | +0.41 (+0.66%) | 9,087,434 |
| 10 Nov 2022 | CNY | 62.81 | 64.79 | 62 | 62 | 62 | -1.5 (-2.36%) | 5,197,226 |
| 9 Nov 2022 | CNY | 62.33 | 65.99 | 61.67 | 63.5 | 63.5 | +0.5 (+0.79%) | 7,069,307 |
| 8 Nov 2022 | CNY | 63.01 | 63.69 | 60.76 | 63 | 63 | -0.76 (-1.19%) | 7,591,520 |
| 7 Nov 2022 | CNY | 66.7 | 67.33 | 63 | 63.76 | 63.76 | -3.25 (-4.85%) | 10,217,805 |
| 4 Nov 2022 | CNY | 66.25 | 67.9 | 65 | 67.01 | 67.01 | +0.71 (+1.07%) | 9,460,875 |
| 3 Nov 2022 | CNY | 63.51 | 68.5 | 63.35 | 66.3 | 66.3 | +2.27 (+3.55%) | 9,628,782 |
| 2 Nov 2022 | CNY | 66.86 | 67.33 | 63.2 | 64.03 | 64.03 | -3.63 (-5.37%) | 12,838,685 |
| 1 Nov 2022 | CNY | 64.52 | 67.85 | 64 | 67.66 | 67.66 | +3.68 (+5.75%) | 9,359,206 |
| 31 Oct 2022 | CNY | 62.94 | 64.45 | 61.32 | 63.98 | 63.98 | +1.02 (+1.62%) | 7,291,135 |
| 28 Oct 2022 | CNY | 60.82 | 65.5 | 59.01 | 62.96 | 62.96 | -2.51 (-3.83%) | 10,546,462 |
| 27 Oct 2022 | CNY | 66.21 | 68.33 | 65.13 | 65.47 | 65.47 | -0.94 (-1.42%) | 9,138,132 |
| 26 Oct 2022 | CNY | 66.03 | 67.18 | 64.01 | 66.41 | 66.41 | +0.4 (+0.61%) | 10,365,314 |
| 25 Oct 2022 | CNY | 65.55 | 68.6 | 63.6 | 66.01 | 66.01 | +0.8 (+1.23%) | 10,582,735 |
| 24 Oct 2022 | CNY | 65.83 | 67.5 | 63.95 | 65.21 | 65.21 | -1.17 (-1.76%) | 10,492,257 |
| 21 Oct 2022 | CNY | 62.4 | 67.11 | 61.9 | 66.38 | 66.38 | +4.36 (+7.03%) | 13,907,134 |
| 20 Oct 2022 | CNY | 61.8 | 63.53 | 60.6 | 62.02 | 62.02 | -1.73 (-2.71%) | 10,327,967 |
| 19 Oct 2022 | CNY | 63 | 66.33 | 62.22 | 63.75 | 63.75 | +0.22 (+0.35%) | 13,778,836 |
| 18 Oct 2022 | CNY | 58.4 | 64.66 | 58.28 | 63.53 | 63.53 | +5.54 (+9.55%) | 17,110,430 |
| 17 Oct 2022 | CNY | 57.2 | 58.8 | 56.8 | 57.99 | 57.99 | +0.22 (+0.38%) | 8,819,114 |
| 14 Oct 2022 | CNY | 55.8 | 58.52 | 54.63 | 57.77 | 57.77 | +2.89 (+5.27%) | 14,120,390 |
| 13 Oct 2022 | CNY | 50.02 | 57.88 | 49.58 | 54.88 | 54.88 | +4.48 (+8.89%) | 17,633,031 |
