| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 37.97 | 38.09 | 35.95 | 36.9 | 36.9 | -0.88 (-2.33%) | 1,330,908 |
| 22 Nov 2022 | CNY | 39 | 39.49 | 37.6 | 37.78 | 37.78 | -1.07 (-2.75%) | 1,021,242 |
| 21 Nov 2022 | CNY | 38.31 | 38.96 | 37.82 | 38.85 | 38.85 | +0.31 (+0.80%) | 703,369 |
| 18 Nov 2022 | CNY | 38.92 | 39.63 | 38.06 | 38.54 | 38.54 | -0.26 (-0.67%) | 1,491,163 |
| 17 Nov 2022 | CNY | 38.9 | 39.17 | 38 | 38.8 | 38.8 | -0.37 (-0.94%) | 811,000 |
| 16 Nov 2022 | CNY | 39.28 | 39.94 | 38.56 | 39.17 | 39.17 | -0.21 (-0.53%) | 957,850 |
| 15 Nov 2022 | CNY | 38.22 | 39.75 | 38.05 | 39.38 | 39.38 | +1.16 (+3.04%) | 1,333,796 |
| 14 Nov 2022 | CNY | 38 | 38.57 | 37.51 | 38.22 | 38.22 | +0.19 (+0.50%) | 1,076,362 |
| 11 Nov 2022 | CNY | 39 | 39.68 | 37.87 | 38.03 | 38.03 | +0.22 (+0.58%) | 1,740,430 |
| 10 Nov 2022 | CNY | 38.67 | 38.89 | 37.6 | 37.81 | 37.81 | -0.99 (-2.55%) | 1,050,776 |
| 9 Nov 2022 | CNY | 38.1 | 39.15 | 37.23 | 38.8 | 38.8 | +0.57 (+1.49%) | 1,200,591 |
| 8 Nov 2022 | CNY | 37.67 | 38.66 | 36.42 | 38.23 | 38.23 | +0.57 (+1.51%) | 1,865,190 |
| 7 Nov 2022 | CNY | 39.25 | 39.5 | 36.85 | 37.66 | 37.66 | -1.44 (-3.68%) | 2,708,203 |
| 4 Nov 2022 | CNY | 39 | 39.4 | 38.22 | 39.1 | 39.1 | +0.3 (+0.77%) | 1,668,450 |
| 3 Nov 2022 | CNY | 38.5 | 39.66 | 38.29 | 38.8 | 38.8 | -0.16 (-0.41%) | 1,450,308 |
| 2 Nov 2022 | CNY | 40.01 | 40.21 | 38.6 | 38.96 | 38.96 | -0.38 (-0.97%) | 1,482,604 |
| 1 Nov 2022 | CNY | 38.86 | 39.83 | 38.31 | 39.34 | 39.34 | +0.44 (+1.13%) | 1,448,590 |
| 31 Oct 2022 | CNY | 37.98 | 39.35 | 37.72 | 38.9 | 38.9 | +0.9 (+2.37%) | 1,328,459 |
| 28 Oct 2022 | CNY | 39.08 | 39.47 | 37.68 | 38 | 38 | -1.08 (-2.76%) | 1,397,752 |
| 27 Oct 2022 | CNY | 41 | 42.41 | 38.78 | 39.08 | 39.08 | -2.69 (-6.44%) | 2,526,653 |
| 26 Oct 2022 | CNY | 40.5 | 42.88 | 40.5 | 41.77 | 41.77 | +0.85 (+2.08%) | 2,054,750 |
| 25 Oct 2022 | CNY | 41.11 | 41.63 | 40.23 | 40.92 | 40.92 | +0.06 (+0.15%) | 1,668,995 |
| 24 Oct 2022 | CNY | 43.2 | 43.8 | 40.68 | 40.86 | 40.86 | -2.34 (-5.42%) | 2,659,148 |
| 21 Oct 2022 | CNY | 41.99 | 44.26 | 41.75 | 43.2 | 43.2 | +1.3 (+3.10%) | 1,644,094 |
| 20 Oct 2022 | CNY | 41.54 | 43.07 | 40.9 | 41.9 | 41.9 | +0.35 (+0.84%) | 1,989,881 |
| 19 Oct 2022 | CNY | 38.7 | 42.3 | 38.55 | 41.55 | 41.55 | +2.65 (+6.81%) | 3,381,239 |
| 18 Oct 2022 | CNY | 38.34 | 39.69 | 38 | 38.9 | 38.9 | +0.62 (+1.62%) | 1,644,954 |
| 17 Oct 2022 | CNY | 37.24 | 39.34 | 37.24 | 38.28 | 38.28 | +1.03 (+2.77%) | 1,905,634 |
| 14 Oct 2022 | CNY | 35.9 | 37.6 | 35.9 | 37.25 | 37.25 | +2.58 (+7.44%) | 2,755,356 |
| 13 Oct 2022 | CNY | 34.6 | 35.18 | 33.82 | 34.67 | 34.67 | +0.07 (+0.20%) | 720,982 |
