| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 48.39 | 49.18 | 47.62 | 49.1 | 49.1 | +0.1 (+0.20%) | 1,541,698 |
| 16 Nov 2022 | CNY | 49 | 50.25 | 48.34 | 49 | 49 | -0.15 (-0.31%) | 2,017,205 |
| 15 Nov 2022 | CNY | 47.49 | 49.23 | 46.75 | 49.15 | 49.15 | +1.44 (+3.02%) | 2,703,833 |
| 14 Nov 2022 | CNY | 48.18 | 48.59 | 46.61 | 47.71 | 47.71 | -0.89 (-1.83%) | 3,211,799 |
| 11 Nov 2022 | CNY | 48.58 | 49.18 | 47.4 | 48.6 | 48.6 | +0.96 (+2.02%) | 3,099,554 |
| 10 Nov 2022 | CNY | 48.51 | 48.98 | 47.33 | 47.64 | 47.64 | -1.36 (-2.78%) | 2,015,036 |
| 9 Nov 2022 | CNY | 49.5 | 50.35 | 48.37 | 49 | 49 | 0.0 (0.0%) | 2,428,885 |
| 8 Nov 2022 | CNY | 48.3 | 49.35 | 47.6 | 49 | 49 | +0.69 (+1.43%) | 2,884,978 |
| 7 Nov 2022 | CNY | 50.49 | 51.29 | 48.17 | 48.31 | 48.31 | -2.19 (-4.34%) | 5,622,054 |
| 4 Nov 2022 | CNY | 51.99 | 51.99 | 50.1 | 50.5 | 50.5 | -1.5 (-2.88%) | 4,025,536 |
| 3 Nov 2022 | CNY | 49.86 | 52.89 | 49.82 | 52 | 52 | +2.01 (+4.02%) | 4,016,510 |
| 2 Nov 2022 | CNY | 53.4 | 53.4 | 49.84 | 49.99 | 49.99 | -3.01 (-5.68%) | 5,497,262 |
| 1 Nov 2022 | CNY | 54.2 | 54.21 | 51.93 | 53 | 53 | -1.18 (-2.18%) | 2,107,403 |
| 31 Oct 2022 | CNY | 52.6 | 54.5 | 51.9 | 54.18 | 54.18 | +0.85 (+1.59%) | 2,371,904 |
| 28 Oct 2022 | CNY | 52.65 | 54.86 | 52.37 | 53.33 | 53.33 | +0.45 (+0.85%) | 2,600,190 |
| 27 Oct 2022 | CNY | 54.2 | 55.38 | 52.75 | 52.88 | 52.88 | -1.2 (-2.22%) | 2,380,283 |
| 26 Oct 2022 | CNY | 52.6 | 54.29 | 51.5 | 54.08 | 54.08 | +1.98 (+3.80%) | 2,616,949 |
| 25 Oct 2022 | CNY | 52.71 | 54.62 | 51.8 | 52.1 | 52.1 | -0.79 (-1.49%) | 2,803,250 |
| 24 Oct 2022 | CNY | 51.9 | 53.9 | 51.41 | 52.89 | 52.89 | +1.48 (+2.88%) | 2,996,028 |
| 21 Oct 2022 | CNY | 51.71 | 52.3 | 50.69 | 51.41 | 51.41 | -0.7 (-1.34%) | 1,596,647 |
| 20 Oct 2022 | CNY | 51.15 | 52.5 | 50.55 | 52.11 | 52.11 | +0.91 (+1.78%) | 1,968,877 |
| 19 Oct 2022 | CNY | 52.76 | 52.76 | 50.35 | 51.2 | 51.2 | -1.13 (-2.16%) | 2,945,982 |
| 18 Oct 2022 | CNY | 51.9 | 52.5 | 50.49 | 52.33 | 52.33 | +0.8 (+1.55%) | 2,444,627 |
| 17 Oct 2022 | CNY | 49.25 | 51.56 | 49.25 | 51.53 | 51.53 | +1.92 (+3.87%) | 2,380,644 |
| 14 Oct 2022 | CNY | 48.31 | 49.9 | 47.56 | 49.61 | 49.61 | +1.36 (+2.82%) | 1,901,802 |
| 13 Oct 2022 | CNY | 45.94 | 49.5 | 45.87 | 48.25 | 48.25 | +1.85 (+3.99%) | 2,091,796 |
| 12 Oct 2022 | CNY | 44.7 | 46.48 | 43.83 | 46.4 | 46.4 | +1.69 (+3.78%) | 2,031,605 |
| 11 Oct 2022 | CNY | 44.44 | 45.88 | 44.38 | 44.71 | 44.71 | 0.0 (0.0%) | 1,525,961 |
| 10 Oct 2022 | CNY | 44.71 | 46.66 | 44.4 | 44.71 | 44.71 | 0.0 (0.0%) | 1,672,358 |
| 30 Sep 2022 | CNY | 46.24 | 46.51 | 44.46 | 44.71 | 44.71 | -1.57 (-3.39%) | 2,030,100 |
