| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 49.9 | 51.31 | 48.5 | 50.3 | 50.3 | +0.12 (+0.24%) | 567,463 |
| 22 Nov 2022 | CNY | 49.96 | 51.49 | 49.6 | 50.18 | 50.18 | +0.53 (+1.07%) | 1,096,923 |
| 21 Nov 2022 | CNY | 49.3 | 50.03 | 48.25 | 49.65 | 49.65 | +0.25 (+0.51%) | 567,400 |
| 18 Nov 2022 | CNY | 51.39 | 51.39 | 49.28 | 49.4 | 49.4 | -1.32 (-2.60%) | 434,000 |
| 17 Nov 2022 | CNY | 50.96 | 50.97 | 49.5 | 50.72 | 50.72 | -0.01 (-0.02%) | 693,960 |
| 16 Nov 2022 | CNY | 51.1 | 52.67 | 50.2 | 50.73 | 50.73 | -0.38 (-0.74%) | 620,421 |
| 15 Nov 2022 | CNY | 50.4 | 51.78 | 49.63 | 51.11 | 51.11 | +0.76 (+1.51%) | 768,481 |
| 14 Nov 2022 | CNY | 51.9 | 51.9 | 49.76 | 50.35 | 50.35 | -2.33 (-4.42%) | 1,198,291 |
| 11 Nov 2022 | CNY | 49.79 | 52.7 | 48.8 | 52.68 | 52.68 | +3.9 (+8.00%) | 1,504,587 |
| 10 Nov 2022 | CNY | 50.02 | 50.47 | 48.38 | 48.78 | 48.78 | -1.82 (-3.60%) | 657,731 |
| 9 Nov 2022 | CNY | 50.98 | 51.2 | 50.07 | 50.6 | 50.6 | -0.5 (-0.98%) | 524,600 |
| 8 Nov 2022 | CNY | 51.55 | 52.68 | 50.65 | 51.1 | 51.1 | -0.88 (-1.69%) | 642,668 |
| 7 Nov 2022 | CNY | 52.07 | 53 | 51.07 | 51.98 | 51.98 | -0.62 (-1.18%) | 1,421,766 |
| 4 Nov 2022 | CNY | 50.88 | 53.07 | 50.4 | 52.6 | 52.6 | +2.15 (+4.26%) | 2,301,817 |
| 3 Nov 2022 | CNY | 48.41 | 51.88 | 48.07 | 50.45 | 50.45 | +2.04 (+4.21%) | 1,533,583 |
| 2 Nov 2022 | CNY | 47.74 | 48.88 | 46.8 | 48.41 | 48.41 | +0.34 (+0.71%) | 915,940 |
| 1 Nov 2022 | CNY | 45.48 | 49.61 | 45.21 | 48.07 | 48.07 | +3.03 (+6.73%) | 1,055,715 |
| 31 Oct 2022 | CNY | 43.99 | 45.8 | 43.59 | 45.04 | 45.04 | +1.25 (+2.85%) | 982,857 |
| 28 Oct 2022 | CNY | 45.93 | 46.07 | 43.56 | 43.79 | 43.79 | -1.99 (-4.35%) | 802,266 |
| 27 Oct 2022 | CNY | 47.08 | 47.98 | 45 | 45.78 | 45.78 | -1.29 (-2.74%) | 845,366 |
| 26 Oct 2022 | CNY | 46.5 | 47.49 | 45.68 | 47.07 | 47.07 | +0.94 (+2.04%) | 577,400 |
| 25 Oct 2022 | CNY | 46.02 | 46.71 | 44.8 | 46.13 | 46.13 | -0.23 (-0.50%) | 635,186 |
| 24 Oct 2022 | CNY | 46.03 | 48.28 | 46.01 | 46.36 | 46.36 | +0.03 (+0.06%) | 515,882 |
| 21 Oct 2022 | CNY | 47.18 | 47.84 | 46.29 | 46.33 | 46.33 | -0.85 (-1.80%) | 585,547 |
| 20 Oct 2022 | CNY | 46.59 | 48.45 | 46.02 | 47.18 | 47.18 | +0.7 (+1.51%) | 403,732 |
| 19 Oct 2022 | CNY | 47.75 | 47.98 | 46.46 | 46.48 | 46.48 | -1.27 (-2.66%) | 312,608 |
| 18 Oct 2022 | CNY | 46.97 | 48.89 | 46 | 47.75 | 47.75 | +0.78 (+1.66%) | 630,308 |
| 17 Oct 2022 | CNY | 45.29 | 47.08 | 45 | 46.97 | 46.97 | +1.42 (+3.12%) | 478,335 |
| 14 Oct 2022 | CNY | 44.3 | 45.89 | 43.89 | 45.55 | 45.55 | +1.5 (+3.41%) | 720,458 |
| 13 Oct 2022 | CNY | 43.55 | 45.5 | 42.81 | 44.05 | 44.05 | +0.78 (+1.80%) | 667,775 |
