| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 54.26 | 54.29 | 51.39 | 52.67 | 52.67 | -1.58 (-2.91%) | 453,600 |
| 22 Nov 2022 | CNY | 54.51 | 55.8 | 53.22 | 54.25 | 54.25 | -0.73 (-1.33%) | 766,834 |
| 21 Nov 2022 | CNY | 56.57 | 57.23 | 54.45 | 54.98 | 54.98 | -1.97 (-3.46%) | 724,300 |
| 18 Nov 2022 | CNY | 57.29 | 58.98 | 56.8 | 56.95 | 56.95 | -0.23 (-0.40%) | 954,322 |
| 17 Nov 2022 | CNY | 55.18 | 57.68 | 54.08 | 57.18 | 57.18 | +1.97 (+3.57%) | 712,050 |
| 16 Nov 2022 | CNY | 56.17 | 56.32 | 55.01 | 55.21 | 55.21 | -0.71 (-1.27%) | 442,112 |
| 15 Nov 2022 | CNY | 53 | 56.35 | 52.58 | 55.92 | 55.92 | +2.95 (+5.57%) | 1,356,267 |
| 14 Nov 2022 | CNY | 53.95 | 54.22 | 52.5 | 52.97 | 52.97 | -0.19 (-0.36%) | 463,071 |
| 11 Nov 2022 | CNY | 56.83 | 56.83 | 52.5 | 53.16 | 53.16 | -1.67 (-3.05%) | 988,207 |
| 10 Nov 2022 | CNY | 54.9 | 57.2 | 53.11 | 54.83 | 54.83 | +0.86 (+1.59%) | 1,408,224 |
| 9 Nov 2022 | CNY | 53.28 | 54.96 | 52.5 | 53.97 | 53.97 | +0.31 (+0.58%) | 808,411 |
| 8 Nov 2022 | CNY | 52.8 | 57.88 | 52.8 | 53.66 | 53.66 | +1 (+1.90%) | 1,597,621 |
| 7 Nov 2022 | CNY | 49.91 | 52.76 | 49.91 | 52.66 | 52.66 | +2.75 (+5.51%) | 1,156,326 |
| 4 Nov 2022 | CNY | 49.09 | 50.36 | 49.09 | 49.91 | 49.91 | +0.51 (+1.03%) | 360,300 |
| 3 Nov 2022 | CNY | 49.5 | 49.55 | 48.37 | 49.4 | 49.4 | +0.34 (+0.69%) | 279,176 |
| 2 Nov 2022 | CNY | 49.2 | 50.44 | 48.01 | 49.06 | 49.06 | +0.59 (+1.22%) | 423,090 |
| 1 Nov 2022 | CNY | 47.7 | 48.53 | 46.31 | 48.47 | 48.47 | +1.61 (+3.44%) | 429,400 |
| 31 Oct 2022 | CNY | 45.29 | 47.1 | 44.99 | 46.86 | 46.86 | +1.57 (+3.47%) | 319,350 |
| 28 Oct 2022 | CNY | 48.52 | 48.68 | 45.21 | 45.29 | 45.29 | -3.23 (-6.66%) | 526,725 |
| 27 Oct 2022 | CNY | 47.56 | 51.11 | 47.56 | 48.52 | 48.52 | +1.08 (+2.28%) | 824,400 |
| 26 Oct 2022 | CNY | 46.27 | 47.98 | 46.27 | 47.44 | 47.44 | +1.03 (+2.22%) | 361,993 |
| 25 Oct 2022 | CNY | 46.71 | 46.71 | 45.18 | 46.41 | 46.41 | -0.3 (-0.64%) | 390,957 |
| 24 Oct 2022 | CNY | 48 | 48.75 | 46.55 | 46.71 | 46.71 | -0.94 (-1.97%) | 333,200 |
| 21 Oct 2022 | CNY | 48.6 | 48.86 | 47.3 | 47.65 | 47.65 | -0.87 (-1.79%) | 370,600 |
| 20 Oct 2022 | CNY | 49.52 | 50.26 | 47.98 | 48.52 | 48.52 | -0.99 (-2.00%) | 620,750 |
| 19 Oct 2022 | CNY | 51.88 | 51.88 | 49.33 | 49.51 | 49.51 | -1.99 (-3.86%) | 560,608 |
| 18 Oct 2022 | CNY | 53.25 | 53.25 | 51.03 | 51.5 | 51.5 | -1.06 (-2.02%) | 398,670 |
| 17 Oct 2022 | CNY | 50.89 | 52.58 | 50.89 | 52.56 | 52.56 | +1.15 (+2.24%) | 509,700 |
| 14 Oct 2022 | CNY | 51.79 | 52.81 | 51 | 51.41 | 51.41 | +0.18 (+0.35%) | 541,400 |
| 13 Oct 2022 | CNY | 50.47 | 52.35 | 49.95 | 51.23 | 51.23 | +0.43 (+0.85%) | 343,208 |
