| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 52.47 | 52.87 | 49.33 | 50.55 | 50.55 | -2.75 (-5.16%) | 13,885,938 |
| 14 Nov 2022 | CNY | 52.41 | 54.5 | 51.51 | 53.3 | 53.3 | +0.89 (+1.70%) | 6,827,835 |
| 11 Nov 2022 | CNY | 55.4 | 55.4 | 51.66 | 52.41 | 52.41 | -1.64 (-3.03%) | 6,864,395 |
| 10 Nov 2022 | CNY | 54.86 | 56.24 | 53.87 | 54.05 | 54.05 | -0.3 (-0.55%) | 4,998,355 |
| 9 Nov 2022 | CNY | 55.97 | 56 | 54.01 | 54.35 | 54.35 | -0.86 (-1.56%) | 4,874,190 |
| 8 Nov 2022 | CNY | 56.6 | 56.68 | 54.01 | 55.21 | 55.21 | -1.47 (-2.59%) | 4,961,402 |
| 7 Nov 2022 | CNY | 55.07 | 56.91 | 54.54 | 56.68 | 56.68 | +1.37 (+2.48%) | 5,674,385 |
| 4 Nov 2022 | CNY | 56.72 | 57.5 | 54.2 | 55.31 | 55.31 | -1.21 (-2.14%) | 8,461,911 |
| 3 Nov 2022 | CNY | 53.15 | 57.11 | 53.04 | 56.52 | 56.52 | +3.38 (+6.36%) | 10,070,076 |
| 2 Nov 2022 | CNY | 49 | 53.76 | 48.21 | 53.14 | 53.14 | +2.13 (+4.18%) | 18,651,454 |
| 1 Nov 2022 | CNY | 58 | 58.4 | 46.18 | 51.01 | 51.01 | -6.72 (-11.64%) | 37,257,109 |
| 31 Oct 2022 | CNY | 57.46 | 59.3 | 56.89 | 57.73 | 57.73 | -0.6 (-1.03%) | 8,995,486 |
| 28 Oct 2022 | CNY | 58 | 59.97 | 57 | 58.33 | 58.33 | +0.23 (+0.40%) | 6,711,966 |
| 27 Oct 2022 | CNY | 59.59 | 60.3 | 57.92 | 58.1 | 58.1 | -2.05 (-3.41%) | 12,896,038 |
| 26 Oct 2022 | CNY | 58.63 | 62 | 58.13 | 60.15 | 60.15 | +0.59 (+0.99%) | 17,247,761 |
| 25 Oct 2022 | CNY | 59 | 60.3 | 57.2 | 59.56 | 59.56 | -1.44 (-2.36%) | 13,931,468 |
| 24 Oct 2022 | CNY | 60 | 61.65 | 58.24 | 61 | 61 | -0.36 (-0.59%) | 15,784,083 |
| 21 Oct 2022 | CNY | 58.37 | 63.27 | 56.71 | 61.36 | 61.36 | +2.06 (+3.47%) | 28,392,142 |
| 20 Oct 2022 | CNY | 53.4 | 61.81 | 52.88 | 59.3 | 59.3 | +3.8 (+6.85%) | 18,492,724 |
| 19 Oct 2022 | CNY | 54 | 56.37 | 51.98 | 55.5 | 55.5 | +0.79 (+1.44%) | 17,200,680 |
| 18 Oct 2022 | CNY | 50.98 | 56.38 | 50.23 | 54.71 | 54.71 | +2.71 (+5.21%) | 23,946,430 |
| 17 Oct 2022 | CNY | 52.42 | 56.52 | 51.33 | 52 | 52 | +4.35 (+9.13%) | 33,278,177 |
| 14 Oct 2022 | CNY | 43.8 | 47.65 | 43.8 | 47.65 | 47.65 | +7.94 (+19.99%) | 20,653,200 |
| 13 Oct 2022 | CNY | 39 | 40.2 | 38.4 | 39.71 | 39.71 | +1.08 (+2.80%) | 2,783,580 |
| 12 Oct 2022 | CNY | 37.92 | 38.86 | 36.84 | 38.63 | 38.63 | +0.62 (+1.63%) | 2,077,372 |
| 11 Oct 2022 | CNY | 37.69 | 38.39 | 37.01 | 38.01 | 38.01 | -0.07 (-0.18%) | 2,422,444 |
| 10 Oct 2022 | CNY | 38.48 | 38.95 | 37.7 | 38.08 | 38.08 | +0.41 (+1.09%) | 3,509,172 |
| 30 Sep 2022 | CNY | 37.4 | 38.46 | 37.4 | 37.67 | 37.67 | +0.18 (+0.48%) | 3,274,047 |
| 29 Sep 2022 | CNY | 36.9 | 37.86 | 36.28 | 37.49 | 37.49 | +0.89 (+2.43%) | 3,604,993 |
| 28 Sep 2022 | CNY | 36.07 | 37.75 | 35.95 | 36.6 | 36.6 | +0.59 (+1.64%) | 4,213,080 |
