| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 43.69 | 44 | 42.54 | 42.91 | 42.91 | -0.77 (-1.76%) | 4,209,480 |
| 29 Nov 2022 | CNY | 39.81 | 43.8 | 39.81 | 43.68 | 43.68 | +5.23 (+13.60%) | 7,872,530 |
| 28 Nov 2022 | CNY | 38.89 | 39.29 | 37.98 | 38.45 | 38.45 | -1.24 (-3.12%) | 1,830,690 |
| 25 Nov 2022 | CNY | 38.51 | 40.7 | 38.41 | 39.69 | 39.69 | +0.89 (+2.29%) | 2,866,380 |
| 24 Nov 2022 | CNY | 38.91 | 39.08 | 38.02 | 38.8 | 38.8 | +0.7 (+1.84%) | 1,803,560 |
| 23 Nov 2022 | CNY | 39.11 | 39.39 | 37.58 | 38.1 | 38.1 | -1.15 (-2.93%) | 2,366,930 |
| 22 Nov 2022 | CNY | 41.13 | 41.29 | 38.96 | 39.25 | 39.25 | -1.83 (-4.45%) | 3,342,740 |
| 21 Nov 2022 | CNY | 40.9 | 41.49 | 39.7 | 41.08 | 41.08 | +0.09 (+0.22%) | 2,203,590 |
| 18 Nov 2022 | CNY | 43 | 43.49 | 40.99 | 40.99 | 40.99 | -2.17 (-5.03%) | 3,070,920 |
| 17 Nov 2022 | CNY | 42.16 | 43.76 | 41.69 | 43.16 | 43.16 | +0.49 (+1.15%) | 2,956,590 |
| 16 Nov 2022 | CNY | 42.27 | 43.98 | 41.4 | 42.67 | 42.67 | +0.25 (+0.59%) | 3,915,620 |
| 15 Nov 2022 | CNY | 41.2 | 42.72 | 39.95 | 42.42 | 42.42 | +0.86 (+2.07%) | 5,582,910 |
| 14 Nov 2022 | CNY | 40.79 | 44.47 | 40.78 | 41.56 | 41.56 | +2.27 (+5.78%) | 8,780,480 |
| 11 Nov 2022 | CNY | 38.71 | 40.48 | 38.25 | 39.29 | 39.29 | +1.37 (+3.61%) | 4,115,510 |
| 10 Nov 2022 | CNY | 38.01 | 38.18 | 37.61 | 37.92 | 37.92 | -0.09 (-0.24%) | 1,004,810 |
| 9 Nov 2022 | CNY | 38.12 | 38.8 | 38.01 | 38.01 | 38.01 | -0.1 (-0.26%) | 1,261,770 |
| 8 Nov 2022 | CNY | 38.49 | 38.74 | 37.75 | 38.11 | 38.11 | -0.39 (-1.01%) | 1,100,340 |
| 7 Nov 2022 | CNY | 38.5 | 38.68 | 37.7 | 38.5 | 38.5 | +0.17 (+0.44%) | 1,632,710 |
| 4 Nov 2022 | CNY | 37.3 | 38.79 | 37.3 | 38.33 | 38.33 | +0.78 (+2.08%) | 1,850,760 |
| 3 Nov 2022 | CNY | 37.46 | 37.67 | 36.9 | 37.55 | 37.55 | +0.18 (+0.48%) | 1,126,700 |
| 2 Nov 2022 | CNY | 36.74 | 37.99 | 36.6 | 37.37 | 37.37 | +0.64 (+1.74%) | 1,505,580 |
| 1 Nov 2022 | CNY | 35.28 | 36.73 | 35.15 | 36.73 | 36.73 | +1.65 (+4.70%) | 1,688,210 |
| 31 Oct 2022 | CNY | 35.16 | 36 | 34.7 | 35.08 | 35.08 | -0.08 (-0.23%) | 2,064,200 |
| 28 Oct 2022 | CNY | 36.71 | 37.26 | 35.05 | 35.16 | 35.16 | -1.77 (-4.79%) | 1,992,800 |
| 27 Oct 2022 | CNY | 38.38 | 38.7 | 36.65 | 36.93 | 36.93 | -1.22 (-3.20%) | 2,037,700 |
| 26 Oct 2022 | CNY | 36.09 | 38.2 | 36.01 | 38.15 | 38.15 | +2.43 (+6.80%) | 2,713,560 |
| 25 Oct 2022 | CNY | 36.68 | 37.14 | 35.65 | 35.72 | 35.72 | -1.05 (-2.86%) | 1,890,520 |
| 24 Oct 2022 | CNY | 37.69 | 38.58 | 36.61 | 36.77 | 36.77 | -1.02 (-2.70%) | 1,286,640 |
| 21 Oct 2022 | CNY | 38.51 | 38.74 | 37.69 | 37.79 | 37.79 | -0.78 (-2.02%) | 1,156,390 |
| 20 Oct 2022 | CNY | 39.27 | 39.27 | 38 | 38.57 | 38.57 | -0.46 (-1.18%) | 1,478,290 |
