| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 34.29 | 35.55 | 34.12 | 35.17 | 35.17 | +0.72 (+2.09%) | 712,900 |
| 11 Nov 2022 | CNY | 35.3 | 35.85 | 34.36 | 34.45 | 34.45 | -0.35 (-1.01%) | 977,000 |
| 10 Nov 2022 | CNY | 34.9 | 35.38 | 34.71 | 34.8 | 34.8 | -0.32 (-0.91%) | 493,823 |
| 9 Nov 2022 | CNY | 34.42 | 35.3 | 34.1 | 35.12 | 35.12 | +0.71 (+2.06%) | 708,861 |
| 8 Nov 2022 | CNY | 34.45 | 34.63 | 33.88 | 34.41 | 34.41 | +0.05 (+0.15%) | 372,265 |
| 7 Nov 2022 | CNY | 34 | 34.52 | 33.88 | 34.36 | 34.36 | +0.11 (+0.32%) | 464,377 |
| 4 Nov 2022 | CNY | 33.7 | 34.42 | 33.7 | 34.25 | 34.25 | +0.37 (+1.09%) | 756,135 |
| 3 Nov 2022 | CNY | 33.75 | 34.57 | 33.6 | 33.88 | 33.88 | 0.0 (0.0%) | 351,869 |
| 2 Nov 2022 | CNY | 33.2 | 34.34 | 33.1 | 33.88 | 33.88 | +0.53 (+1.59%) | 621,300 |
| 1 Nov 2022 | CNY | 33.1 | 33.38 | 32.29 | 33.35 | 33.35 | +0.71 (+2.18%) | 554,909 |
| 31 Oct 2022 | CNY | 32.1 | 33 | 31.85 | 32.64 | 32.64 | +0.64 (+2%) | 381,920 |
| 28 Oct 2022 | CNY | 33.76 | 33.76 | 31.86 | 32 | 32 | -1.76 (-5.21%) | 537,400 |
| 27 Oct 2022 | CNY | 33.46 | 34.56 | 33.46 | 33.76 | 33.76 | -0.34 (-1.00%) | 496,100 |
| 26 Oct 2022 | CNY | 33.31 | 34.28 | 33.26 | 34.1 | 34.1 | +0.95 (+2.87%) | 477,700 |
| 25 Oct 2022 | CNY | 34.06 | 34.23 | 32.68 | 33.15 | 33.15 | -0.64 (-1.89%) | 337,922 |
| 24 Oct 2022 | CNY | 35.06 | 35.14 | 33.77 | 33.79 | 33.79 | -0.94 (-2.71%) | 324,400 |
| 21 Oct 2022 | CNY | 34.65 | 35.25 | 34.41 | 34.73 | 34.73 | -0.09 (-0.26%) | 205,400 |
| 20 Oct 2022 | CNY | 34.89 | 35.33 | 34.3 | 34.82 | 34.82 | +0.26 (+0.75%) | 557,800 |
| 19 Oct 2022 | CNY | 35.24 | 35.24 | 34.39 | 34.56 | 34.56 | -0.68 (-1.93%) | 361,400 |
| 18 Oct 2022 | CNY | 35.3 | 35.5 | 34.55 | 35.24 | 35.24 | +0.35 (+1.00%) | 422,715 |
| 17 Oct 2022 | CNY | 33.83 | 35.29 | 33.83 | 34.89 | 34.89 | +0.6 (+1.75%) | 499,200 |
| 14 Oct 2022 | CNY | 33.59 | 34.46 | 33.59 | 34.29 | 34.29 | +0.98 (+2.94%) | 420,215 |
| 13 Oct 2022 | CNY | 32.8 | 33.78 | 32.8 | 33.31 | 33.31 | +0.23 (+0.70%) | 293,500 |
| 12 Oct 2022 | CNY | 32.18 | 33.1 | 31.56 | 33.08 | 33.08 | +0.86 (+2.67%) | 365,227 |
| 11 Oct 2022 | CNY | 32.5 | 32.5 | 31.52 | 32.22 | 32.22 | +0.07 (+0.22%) | 187,200 |
| 10 Oct 2022 | CNY | 33.36 | 33.8 | 32 | 32.15 | 32.15 | +30.268 (+1608.29%) | 258,200 |
| 7 Oct 2022 | CNY | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | 0.0 (0.0%) | 1,050 |
| 6 Oct 2022 | CNY | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | -0.032 (-1.67%) | 0 |
| 5 Oct 2022 | CNY | 1.914 | 1.914 | 1.914 | 1.914 | 1.914 | +0.032 (+1.70%) | 0 |
| 4 Oct 2022 | CNY | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | +0.048 (+2.62%) | 0 |
