| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 47.8 | 49.25 | 47.37 | 48.65 | 48.65 | +0.85 (+1.78%) | 767,200 |
| 14 Nov 2022 | CNY | 49.11 | 50.01 | 47.07 | 47.8 | 47.8 | -1.77 (-3.57%) | 1,783,723 |
| 11 Nov 2022 | CNY | 49.01 | 50.2 | 48.9 | 49.57 | 49.57 | +0.71 (+1.45%) | 779,200 |
| 10 Nov 2022 | CNY | 50.77 | 50.81 | 48.63 | 48.86 | 48.86 | -1.94 (-3.82%) | 1,144,300 |
| 9 Nov 2022 | CNY | 51.08 | 51.78 | 50.45 | 50.8 | 50.8 | -0.21 (-0.41%) | 626,600 |
| 8 Nov 2022 | CNY | 51.82 | 51.82 | 50.25 | 51.01 | 51.01 | -1.04 (-2.00%) | 1,111,957 |
| 7 Nov 2022 | CNY | 52.35 | 53.34 | 50.86 | 52.05 | 52.05 | -0.81 (-1.53%) | 1,638,308 |
| 4 Nov 2022 | CNY | 52.3 | 54.95 | 51.51 | 52.86 | 52.86 | +1.06 (+2.05%) | 2,949,929 |
| 3 Nov 2022 | CNY | 48.36 | 52.18 | 48.22 | 51.8 | 51.8 | +3.01 (+6.17%) | 1,842,727 |
| 2 Nov 2022 | CNY | 47.79 | 49.29 | 47.21 | 48.79 | 48.79 | +0.61 (+1.27%) | 1,092,000 |
| 1 Nov 2022 | CNY | 45.61 | 48.95 | 45.61 | 48.18 | 48.18 | +2.31 (+5.04%) | 1,633,937 |
| 31 Oct 2022 | CNY | 45.29 | 46.43 | 44.5 | 45.87 | 45.87 | +0.48 (+1.06%) | 1,126,942 |
| 28 Oct 2022 | CNY | 46.73 | 47.23 | 44.68 | 45.39 | 45.39 | -1.35 (-2.89%) | 1,350,300 |
| 27 Oct 2022 | CNY | 48.41 | 48.98 | 46.5 | 46.74 | 46.74 | -2.21 (-4.51%) | 1,626,400 |
| 26 Oct 2022 | CNY | 49.6 | 50.26 | 48.36 | 48.95 | 48.95 | -0.65 (-1.31%) | 2,195,074 |
| 25 Oct 2022 | CNY | 47.5 | 50.33 | 47.13 | 49.6 | 49.6 | +1.87 (+3.92%) | 2,752,124 |
| 24 Oct 2022 | CNY | 49.03 | 50.75 | 47.7 | 47.73 | 47.73 | -1.47 (-2.99%) | 1,673,237 |
| 21 Oct 2022 | CNY | 47.29 | 49.97 | 47.04 | 49.2 | 49.2 | +1.91 (+4.04%) | 1,720,326 |
| 20 Oct 2022 | CNY | 48.2 | 48.41 | 46 | 47.29 | 47.29 | -1.16 (-2.39%) | 1,459,229 |
| 19 Oct 2022 | CNY | 48.42 | 49.46 | 47.82 | 48.45 | 48.45 | +0.15 (+0.31%) | 1,714,386 |
| 18 Oct 2022 | CNY | 46.32 | 48.3 | 45.52 | 48.3 | 48.3 | +2.16 (+4.68%) | 2,000,471 |
| 17 Oct 2022 | CNY | 47.91 | 47.91 | 45.42 | 46.14 | 46.14 | -1.77 (-3.69%) | 2,100,163 |
| 14 Oct 2022 | CNY | 43.31 | 48.97 | 43.31 | 47.91 | 47.91 | +4.84 (+11.24%) | 4,535,508 |
| 13 Oct 2022 | CNY | 42.11 | 43.25 | 42.07 | 43.07 | 43.07 | +0.73 (+1.72%) | 727,042 |
| 12 Oct 2022 | CNY | 41 | 42.56 | 39.88 | 42.34 | 42.34 | +1.34 (+3.27%) | 712,806 |
| 11 Oct 2022 | CNY | 39.5 | 41.11 | 39.08 | 41 | 41 | +1.4 (+3.54%) | 549,137 |
| 10 Oct 2022 | CNY | 40.81 | 41.28 | 39.5 | 39.6 | 39.6 | -1.25 (-3.06%) | 476,974 |
| 30 Sep 2022 | CNY | 42.6 | 42.6 | 40.3 | 40.85 | 40.85 | -1.39 (-3.29%) | 621,826 |
| 29 Sep 2022 | CNY | 41.72 | 42.94 | 41.21 | 42.24 | 42.24 | +0.52 (+1.25%) | 965,600 |
| 28 Sep 2022 | CNY | 44.1 | 44.12 | 41.6 | 41.72 | 41.72 | -2.53 (-5.72%) | 1,204,945 |
