| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 52.12 | 52.61 | 50.25 | 50.9 | 50.9 | -1.39 (-2.66%) | 1,862,138 |
| 22 Nov 2022 | CNY | 51.88 | 53.58 | 51.72 | 52.29 | 52.29 | -0.81 (-1.53%) | 2,072,347 |
| 21 Nov 2022 | CNY | 55.67 | 56.9 | 52.49 | 53.1 | 53.1 | -1.05 (-1.94%) | 2,692,484 |
| 18 Nov 2022 | CNY | 54.6 | 55.8 | 54.1 | 54.15 | 54.15 | -0.27 (-0.50%) | 1,507,769 |
| 17 Nov 2022 | CNY | 55.08 | 55.87 | 53.5 | 54.42 | 54.42 | -1.01 (-1.82%) | 1,692,731 |
| 16 Nov 2022 | CNY | 54.7 | 56.88 | 54.5 | 55.43 | 55.43 | +0.92 (+1.69%) | 2,620,462 |
| 15 Nov 2022 | CNY | 52.66 | 55.2 | 52.66 | 54.51 | 54.51 | +1.94 (+3.69%) | 3,202,489 |
| 14 Nov 2022 | CNY | 53.35 | 55.11 | 51.89 | 52.57 | 52.57 | -1.43 (-2.65%) | 3,128,510 |
| 11 Nov 2022 | CNY | 56.73 | 57.36 | 53.5 | 54 | 54 | -0.76 (-1.39%) | 3,814,039 |
| 10 Nov 2022 | CNY | 54.93 | 56.8 | 54.5 | 54.76 | 54.76 | -1.11 (-1.99%) | 3,449,155 |
| 9 Nov 2022 | CNY | 57.16 | 57.5 | 55.7 | 55.87 | 55.87 | -1.15 (-2.02%) | 2,746,929 |
| 8 Nov 2022 | CNY | 59 | 59.1 | 54.94 | 57.02 | 57.02 | -1.79 (-3.04%) | 5,467,201 |
| 7 Nov 2022 | CNY | 53.57 | 58.82 | 52.12 | 58.81 | 58.81 | +5.09 (+9.48%) | 5,644,121 |
| 4 Nov 2022 | CNY | 48.15 | 56.46 | 48.15 | 53.72 | 53.72 | +4.61 (+9.39%) | 7,412,865 |
| 3 Nov 2022 | CNY | 49 | 52.3 | 48.8 | 49.11 | 49.11 | -2.55 (-4.94%) | 7,172,579 |
| 2 Nov 2022 | CNY | 51 | 51.66 | 48 | 51.66 | 51.66 | +8.61 (+20%) | 8,399,323 |
| 1 Nov 2022 | CNY | 41.3 | 43.29 | 39.95 | 43.05 | 43.05 | +2.55 (+6.30%) | 3,174,701 |
| 31 Oct 2022 | CNY | 40.1 | 41.4 | 39.38 | 40.5 | 40.5 | +0.44 (+1.10%) | 1,251,172 |
| 28 Oct 2022 | CNY | 38.7 | 41.45 | 38.65 | 40.06 | 40.06 | +1.03 (+2.64%) | 2,306,880 |
| 27 Oct 2022 | CNY | 39.88 | 40.35 | 38.9 | 39.03 | 39.03 | -0.85 (-2.13%) | 1,260,750 |
| 26 Oct 2022 | CNY | 39.98 | 40.78 | 39.51 | 39.88 | 39.88 | +0.17 (+0.43%) | 1,794,200 |
| 25 Oct 2022 | CNY | 38.76 | 40.42 | 38.34 | 39.71 | 39.71 | +0.8 (+2.06%) | 1,411,554 |
| 24 Oct 2022 | CNY | 42.1 | 42.1 | 38.72 | 38.91 | 38.91 | -2.17 (-5.28%) | 2,171,217 |
| 21 Oct 2022 | CNY | 39.7 | 41.82 | 39.08 | 41.08 | 41.08 | +1.02 (+2.55%) | 2,637,856 |
| 20 Oct 2022 | CNY | 37.58 | 40.38 | 37.09 | 40.06 | 40.06 | +2.61 (+6.97%) | 2,347,731 |
| 19 Oct 2022 | CNY | 37.95 | 37.95 | 37.34 | 37.45 | 37.45 | -0.5 (-1.32%) | 817,792 |
| 18 Oct 2022 | CNY | 38.35 | 38.54 | 37.81 | 37.95 | 37.95 | -0.25 (-0.65%) | 735,700 |
| 17 Oct 2022 | CNY | 37.3 | 38.36 | 37.3 | 38.2 | 38.2 | +0.8 (+2.14%) | 1,027,359 |
| 14 Oct 2022 | CNY | 37.25 | 37.73 | 37.05 | 37.4 | 37.4 | +0.48 (+1.30%) | 757,275 |
| 13 Oct 2022 | CNY | 36.46 | 37.36 | 36.45 | 36.92 | 36.92 | +0.31 (+0.85%) | 817,365 |
