| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 46.4286 | 46.4286 | 43.2929 | 43.7571 | 43.7571 | -2.95 (-6.32%) | 7,648,565 |
| 21 Nov 2022 | CNY | 41.7857 | 46.75 | 41.6071 | 46.7071 | 46.7071 | +5.421 (+13.13%) | 11,538,557 |
| 18 Nov 2022 | CNY | 40.8429 | 43.5571 | 40.1357 | 41.2857 | 41.2857 | +0.443 (+1.08%) | 4,529,298 |
| 17 Nov 2022 | CNY | 41.4286 | 41.5714 | 39.4143 | 40.8429 | 40.8429 | -0.586 (-1.41%) | 3,487,965 |
| 16 Nov 2022 | CNY | 43.5571 | 43.8286 | 41.3571 | 41.4286 | 41.4286 | -2.107 (-4.84%) | 4,093,766 |
| 15 Nov 2022 | CNY | 40.4714 | 43.5357 | 40.25 | 43.5357 | 43.5357 | +3.057 (+7.55%) | 4,735,234 |
| 14 Nov 2022 | CNY | 41.4429 | 42.5214 | 40.2286 | 40.4786 | 40.4786 | -1.371 (-3.28%) | 3,316,320 |
| 11 Nov 2022 | CNY | 44.2857 | 44.8286 | 41.6071 | 41.85 | 41.85 | -0.971 (-2.27%) | 3,951,305 |
| 10 Nov 2022 | CNY | 44.0357 | 45.2143 | 42.7571 | 42.8214 | 42.8214 | -1.7 (-3.82%) | 2,978,780 |
| 9 Nov 2022 | CNY | 45 | 45.2 | 43.6429 | 44.5214 | 44.5214 | +0.079 (+0.18%) | 2,024,260 |
| 8 Nov 2022 | CNY | 45.1143 | 45.3286 | 43.5714 | 44.4429 | 44.4429 | -0.678 (-1.50%) | 2,834,729 |
| 7 Nov 2022 | CNY | 45.6214 | 46.2286 | 44.7571 | 45.1214 | 45.1214 | -0.5 (-1.10%) | 3,602,453 |
| 4 Nov 2022 | CNY | 45.2286 | 45.9143 | 44.9 | 45.6214 | 45.6214 | +0.064 (+0.14%) | 4,611,294 |
| 3 Nov 2022 | CNY | 43.4357 | 45.9286 | 42.8643 | 45.5571 | 45.5571 | +1.821 (+4.16%) | 6,240,501 |
| 2 Nov 2022 | CNY | 41.4143 | 44.6429 | 40.4571 | 43.7357 | 43.7357 | +2.55 (+6.19%) | 7,001,365 |
| 1 Nov 2022 | CNY | 37.65 | 41.2429 | 37.4786 | 41.1857 | 41.1857 | +3.707 (+9.89%) | 6,352,269 |
| 31 Oct 2022 | CNY | 37.85 | 39.55 | 37.0429 | 37.4786 | 37.4786 | -0.571 (-1.50%) | 4,635,601 |
| 28 Oct 2022 | CNY | 40.1857 | 41.4 | 38 | 38.05 | 38.05 | -2.857 (-6.98%) | 4,533,551 |
| 27 Oct 2022 | CNY | 41.1286 | 43.9643 | 40.8429 | 40.9071 | 40.9071 | -0.679 (-1.63%) | 7,543,779 |
| 26 Oct 2022 | CNY | 38.5714 | 42.1429 | 38.25 | 41.5857 | 41.5857 | +1.279 (+3.17%) | 9,185,314 |
| 25 Oct 2022 | CNY | 40.0214 | 41.4143 | 39.0786 | 40.3071 | 40.3071 | -0.214 (-0.53%) | 4,626,223 |
| 24 Oct 2022 | CNY | 42.0357 | 42.4786 | 40.05 | 40.5214 | 40.5214 | -0.929 (-2.24%) | 4,759,147 |
| 21 Oct 2022 | CNY | 39.7929 | 41.8571 | 39.1143 | 41.45 | 41.45 | +2.014 (+5.11%) | 5,837,178 |
| 20 Oct 2022 | CNY | 39.9714 | 40.2643 | 38.3857 | 39.4357 | 39.4357 | -0.536 (-1.34%) | 3,940,664 |
| 19 Oct 2022 | CNY | 39.9571 | 41.1429 | 39.7143 | 39.9714 | 39.9714 | -0.25 (-0.62%) | 3,839,784 |
| 18 Oct 2022 | CNY | 39.5286 | 40.7714 | 39.1571 | 40.2214 | 40.2214 | +0.693 (+1.75%) | 4,300,240 |
| 17 Oct 2022 | CNY | 38.9357 | 39.7429 | 38.4286 | 39.5286 | 39.5286 | -0.193 (-0.49%) | 4,737,565 |
| 14 Oct 2022 | CNY | 38.1286 | 39.7571 | 36.9071 | 39.7214 | 39.7214 | +2.607 (+7.02%) | 6,077,202 |
| 13 Oct 2022 | CNY | 35.5143 | 38.0786 | 34.9143 | 37.1143 | 37.1143 | +1.407 (+3.94%) | 6,259,820 |
| 12 Oct 2022 | CNY | 33.8571 | 35.8429 | 33.0143 | 35.7071 | 35.7071 | +2.2 (+6.57%) | 5,124,380 |
