| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2022 | CNY | 35.68 | 35.95 | 35.28 | 35.54 | 35.54 | -0.12 (-0.34%) | 979,821 |
| 8 Nov 2022 | CNY | 35.37 | 35.9 | 35.03 | 35.66 | 35.66 | +0.2 (+0.56%) | 1,081,091 |
| 7 Nov 2022 | CNY | 35.24 | 35.75 | 34.75 | 35.46 | 35.46 | +0.19 (+0.54%) | 1,087,970 |
| 4 Nov 2022 | CNY | 35.18 | 35.69 | 34.75 | 35.27 | 35.27 | -0.01 (-0.03%) | 1,115,680 |
| 3 Nov 2022 | CNY | 33.65 | 35.68 | 33.65 | 35.28 | 35.28 | +0.4 (+1.15%) | 1,232,547 |
| 2 Nov 2022 | CNY | 34.6 | 35.28 | 34.34 | 34.88 | 34.88 | +0.4 (+1.16%) | 876,290 |
| 1 Nov 2022 | CNY | 34.55 | 34.97 | 33.93 | 34.48 | 34.48 | +0.46 (+1.35%) | 909,320 |
| 31 Oct 2022 | CNY | 32.89 | 34.36 | 32.69 | 34.02 | 34.02 | +1.06 (+3.22%) | 1,339,969 |
| 28 Oct 2022 | CNY | 34.09 | 34.68 | 32.77 | 32.96 | 32.96 | -1.63 (-4.71%) | 1,530,020 |
| 27 Oct 2022 | CNY | 35.6 | 35.91 | 34.52 | 34.59 | 34.59 | -0.95 (-2.67%) | 1,118,759 |
| 26 Oct 2022 | CNY | 33.85 | 35.8 | 33.64 | 35.54 | 35.54 | +1.65 (+4.87%) | 1,958,635 |
| 25 Oct 2022 | CNY | 35.14 | 35.14 | 33.02 | 33.89 | 33.89 | -1.27 (-3.61%) | 1,798,696 |
| 24 Oct 2022 | CNY | 34.77 | 36.31 | 34.77 | 35.16 | 35.16 | +0.11 (+0.31%) | 1,606,941 |
| 21 Oct 2022 | CNY | 35.87 | 36.16 | 35 | 35.05 | 35.05 | -1.03 (-2.85%) | 1,242,240 |
| 20 Oct 2022 | CNY | 35.98 | 36.84 | 35.86 | 36.08 | 36.08 | +0.1 (+0.28%) | 1,210,467 |
| 19 Oct 2022 | CNY | 36.96 | 37.3 | 35.98 | 35.98 | 35.98 | -1.07 (-2.89%) | 1,528,884 |
| 18 Oct 2022 | CNY | 37.81 | 37.81 | 36.75 | 37.05 | 37.05 | -1.07 (-2.81%) | 1,986,400 |
| 17 Oct 2022 | CNY | 36.6 | 38.52 | 36.36 | 38.12 | 38.12 | +1.59 (+4.35%) | 3,414,853 |
| 14 Oct 2022 | CNY | 35.7 | 37.01 | 35.31 | 36.53 | 36.53 | +0.77 (+2.15%) | 1,965,518 |
| 13 Oct 2022 | CNY | 35.88 | 36.63 | 35.48 | 35.76 | 35.76 | -0.24 (-0.67%) | 1,505,214 |
| 12 Oct 2022 | CNY | 35.65 | 36.16 | 34.8 | 36 | 36 | -0.75 (-2.04%) | 1,497,800 |
| 11 Oct 2022 | CNY | 35.54 | 37.5 | 34.34 | 36.75 | 36.75 | +0.15 (+0.41%) | 2,371,169 |
| 10 Oct 2022 | CNY | 37.15 | 37.99 | 35.76 | 36.6 | 36.6 | +1.23 (+3.48%) | 3,039,666 |
| 30 Sep 2022 | CNY | 34.47 | 35.73 | 34.46 | 35.37 | 35.37 | +0.51 (+1.46%) | 1,926,021 |
| 29 Sep 2022 | CNY | 34.1 | 35.67 | 33.46 | 34.86 | 34.86 | +1.05 (+3.11%) | 2,143,960 |
| 28 Sep 2022 | CNY | 33.3 | 34.97 | 32.2 | 33.81 | 33.81 | +0.5 (+1.50%) | 1,805,540 |
| 27 Sep 2022 | CNY | 32.8 | 33.95 | 32.79 | 33.31 | 33.31 | +0.85 (+2.62%) | 1,115,420 |
| 26 Sep 2022 | CNY | 34.34 | 34.51 | 32.33 | 32.46 | 32.46 | -2.08 (-6.02%) | 1,469,100 |
| 23 Sep 2022 | CNY | 33.61 | 35.9 | 33.52 | 34.54 | 34.54 | +0.93 (+2.77%) | 2,435,704 |
| 22 Sep 2022 | CNY | 32.7 | 34.11 | 32.66 | 33.61 | 33.61 | +0.45 (+1.36%) | 1,367,578 |
