| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 40.46 | 41.07 | 39.68 | 40.77 | 40.77 | +0.35 (+0.87%) | 424,790 |
| 22 Nov 2022 | CNY | 41.39 | 41.96 | 40.38 | 40.42 | 40.42 | -1.08 (-2.60%) | 421,146 |
| 21 Nov 2022 | CNY | 41.46 | 41.52 | 40.53 | 41.5 | 41.5 | +0.04 (+0.10%) | 405,192 |
| 18 Nov 2022 | CNY | 42.08 | 42.42 | 41.46 | 41.46 | 41.46 | -0.74 (-1.75%) | 492,723 |
| 17 Nov 2022 | CNY | 41.72 | 42.2 | 41.2 | 42.2 | 42.2 | +0.48 (+1.15%) | 292,800 |
| 16 Nov 2022 | CNY | 42.37 | 42.8 | 41.63 | 41.72 | 41.72 | -0.86 (-2.02%) | 358,850 |
| 15 Nov 2022 | CNY | 41.31 | 42.58 | 41.16 | 42.58 | 42.58 | +1.49 (+3.63%) | 434,924 |
| 14 Nov 2022 | CNY | 42 | 42.07 | 40.94 | 41.09 | 41.09 | -0.59 (-1.42%) | 429,300 |
| 11 Nov 2022 | CNY | 42.87 | 42.98 | 41.62 | 41.68 | 41.68 | -0.19 (-0.45%) | 469,950 |
| 10 Nov 2022 | CNY | 42.63 | 42.8 | 41.73 | 41.87 | 41.87 | -0.75 (-1.76%) | 376,100 |
| 9 Nov 2022 | CNY | 43.02 | 43.3 | 42.45 | 42.62 | 42.62 | -0.42 (-0.98%) | 330,600 |
| 8 Nov 2022 | CNY | 43.32 | 43.71 | 42.85 | 43.04 | 43.04 | -0.67 (-1.53%) | 331,250 |
| 7 Nov 2022 | CNY | 43.8 | 44.73 | 43.13 | 43.71 | 43.71 | 0.0 (0.0%) | 526,644 |
| 4 Nov 2022 | CNY | 43.85 | 43.88 | 43.22 | 43.71 | 43.71 | +0.04 (+0.09%) | 489,969 |
| 3 Nov 2022 | CNY | 43.04 | 43.8 | 42.8 | 43.67 | 43.67 | +0.34 (+0.78%) | 349,750 |
| 2 Nov 2022 | CNY | 43.45 | 43.6 | 42.66 | 43.33 | 43.33 | +0.4 (+0.93%) | 518,708 |
| 1 Nov 2022 | CNY | 41.64 | 42.98 | 41.28 | 42.93 | 42.93 | +1.66 (+4.02%) | 674,128 |
| 31 Oct 2022 | CNY | 39.93 | 41.77 | 39.93 | 41.27 | 41.27 | +1.38 (+3.46%) | 547,059 |
| 28 Oct 2022 | CNY | 41.52 | 41.85 | 39.85 | 39.89 | 39.89 | -2.01 (-4.80%) | 603,070 |
| 27 Oct 2022 | CNY | 42.95 | 44.15 | 41.8 | 41.9 | 41.9 | -1.1 (-2.56%) | 837,523 |
| 26 Oct 2022 | CNY | 42.79 | 43.68 | 42.2 | 43 | 43 | +0.06 (+0.14%) | 836,895 |
| 25 Oct 2022 | CNY | 42.64 | 42.99 | 41.17 | 42.94 | 42.94 | +0.59 (+1.39%) | 551,770 |
| 24 Oct 2022 | CNY | 42.23 | 43.49 | 42.09 | 42.35 | 42.35 | -0.1 (-0.24%) | 663,650 |
| 21 Oct 2022 | CNY | 41.95 | 42.59 | 41.53 | 42.45 | 42.45 | +0.5 (+1.19%) | 494,449 |
| 20 Oct 2022 | CNY | 42.55 | 42.88 | 41.34 | 41.95 | 41.95 | -0.94 (-2.19%) | 632,340 |
| 19 Oct 2022 | CNY | 42 | 43.65 | 41.73 | 42.89 | 42.89 | +0.8 (+1.90%) | 791,900 |
| 18 Oct 2022 | CNY | 41.81 | 42.68 | 41.58 | 42.09 | 42.09 | +0.4 (+0.96%) | 612,210 |
| 17 Oct 2022 | CNY | 41.18 | 41.72 | 40.77 | 41.69 | 41.69 | +0.51 (+1.24%) | 527,500 |
| 14 Oct 2022 | CNY | 40.6 | 41.5 | 40.6 | 41.18 | 41.18 | +0.61 (+1.50%) | 572,975 |
| 13 Oct 2022 | CNY | 40.2 | 41.01 | 39.83 | 40.57 | 40.57 | +0.07 (+0.17%) | 512,492 |
