| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 43.6 | 44.48 | 42.92 | 44.19 | 44.19 | +0.49 (+1.12%) | 895,875 |
| 16 Nov 2022 | CNY | 44 | 45.5 | 43.37 | 43.7 | 43.7 | -0.49 (-1.11%) | 835,268 |
| 15 Nov 2022 | CNY | 44.46 | 44.72 | 43.35 | 44.19 | 44.19 | -0.53 (-1.19%) | 870,500 |
| 14 Nov 2022 | CNY | 44.4 | 45.45 | 42.92 | 44.72 | 44.72 | -0.16 (-0.36%) | 955,608 |
| 11 Nov 2022 | CNY | 45.38 | 46.5 | 44.47 | 44.88 | 44.88 | +0.49 (+1.10%) | 1,393,212 |
| 10 Nov 2022 | CNY | 45.75 | 46.39 | 44.31 | 44.39 | 44.39 | -1.6 (-3.48%) | 1,266,963 |
| 9 Nov 2022 | CNY | 45.1 | 46.5 | 44.13 | 45.99 | 45.99 | +0.95 (+2.11%) | 1,190,454 |
| 8 Nov 2022 | CNY | 43.88 | 45.1 | 43.35 | 45.04 | 45.04 | +0.86 (+1.95%) | 883,868 |
| 7 Nov 2022 | CNY | 44.8 | 45.78 | 43.46 | 44.18 | 44.18 | -0.39 (-0.88%) | 947,747 |
| 4 Nov 2022 | CNY | 44.4 | 44.9 | 43.67 | 44.57 | 44.57 | +0.17 (+0.38%) | 880,214 |
| 3 Nov 2022 | CNY | 44.73 | 45.64 | 43.76 | 44.4 | 44.4 | -0.64 (-1.42%) | 651,024 |
| 2 Nov 2022 | CNY | 44.59 | 46.1 | 43.9 | 45.04 | 45.04 | +0.38 (+0.85%) | 1,105,827 |
| 1 Nov 2022 | CNY | 43.34 | 45 | 42.53 | 44.66 | 44.66 | +1.34 (+3.09%) | 907,237 |
| 31 Oct 2022 | CNY | 42.57 | 44.32 | 42.57 | 43.32 | 43.32 | +1.02 (+2.41%) | 1,033,589 |
| 28 Oct 2022 | CNY | 45.7 | 45.94 | 42.3 | 42.3 | 42.3 | -3.42 (-7.48%) | 1,449,811 |
| 27 Oct 2022 | CNY | 45.1 | 46.75 | 44.46 | 45.72 | 45.72 | -1.03 (-2.20%) | 1,319,712 |
| 26 Oct 2022 | CNY | 45.25 | 47.45 | 45.24 | 46.75 | 46.75 | +1.9 (+4.24%) | 1,376,776 |
| 25 Oct 2022 | CNY | 46.99 | 46.99 | 43.8 | 44.85 | 44.85 | -2.28 (-4.84%) | 1,704,455 |
| 24 Oct 2022 | CNY | 49.07 | 49.97 | 46.12 | 47.13 | 47.13 | -2.57 (-5.17%) | 2,027,862 |
| 21 Oct 2022 | CNY | 48.2 | 50.47 | 47.8 | 49.7 | 49.7 | +1.05 (+2.16%) | 1,933,777 |
| 20 Oct 2022 | CNY | 45.69 | 49.44 | 45.2 | 48.65 | 48.65 | +2.61 (+5.67%) | 2,703,978 |
| 19 Oct 2022 | CNY | 47 | 47.38 | 45.77 | 46.04 | 46.04 | -1.54 (-3.24%) | 1,525,335 |
| 18 Oct 2022 | CNY | 45.96 | 49.92 | 44.46 | 47.58 | 47.58 | +1.78 (+3.89%) | 2,961,508 |
| 17 Oct 2022 | CNY | 46.19 | 47.3 | 45.16 | 45.8 | 45.8 | -0.18 (-0.39%) | 2,800,918 |
| 14 Oct 2022 | CNY | 44.26 | 48 | 43.6 | 45.98 | 45.98 | +1.58 (+3.56%) | 3,381,908 |
| 13 Oct 2022 | CNY | 40.21 | 44.44 | 39.98 | 44.4 | 44.4 | +3.99 (+9.87%) | 2,698,907 |
| 12 Oct 2022 | CNY | 40.08 | 41.4 | 38.43 | 40.41 | 40.41 | +0.11 (+0.27%) | 1,020,176 |
| 11 Oct 2022 | CNY | 42.53 | 43.2 | 40.01 | 40.3 | 40.3 | -2.22 (-5.22%) | 1,337,772 |
| 10 Oct 2022 | CNY | 41.99 | 43.6 | 41.41 | 42.52 | 42.52 | +42.519 (+2834566.67%) | 1,637,676 |
| 7 Oct 2022 | CNY | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
