| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 59.95 | 61.58 | 59.35 | 60.63 | 60.63 | +0.68 (+1.13%) | 645,281 |
| 23 Nov 2022 | CNY | 61.2 | 61.76 | 58.5 | 59.95 | 59.95 | -1.81 (-2.93%) | 1,264,238 |
| 22 Nov 2022 | CNY | 60.8 | 63.6 | 59.74 | 61.76 | 61.76 | +0.87 (+1.43%) | 1,510,103 |
| 21 Nov 2022 | CNY | 60.51 | 62.07 | 58.61 | 60.89 | 60.89 | -0.32 (-0.52%) | 1,080,534 |
| 18 Nov 2022 | CNY | 60.86 | 62.19 | 60 | 61.21 | 61.21 | +0.34 (+0.56%) | 1,257,962 |
| 17 Nov 2022 | CNY | 61.28 | 61.69 | 59.5 | 60.87 | 60.87 | -0.87 (-1.41%) | 1,917,285 |
| 16 Nov 2022 | CNY | 58.05 | 62.96 | 56.79 | 61.74 | 61.74 | +4.54 (+7.94%) | 3,480,567 |
| 15 Nov 2022 | CNY | 56.07 | 57.2 | 54.81 | 57.2 | 57.2 | +1.3 (+2.33%) | 1,005,432 |
| 14 Nov 2022 | CNY | 55.15 | 57.45 | 54.53 | 55.9 | 55.9 | -0.33 (-0.59%) | 1,187,954 |
| 11 Nov 2022 | CNY | 56.3 | 59.08 | 56.03 | 56.23 | 56.23 | +0.73 (+1.32%) | 2,471,848 |
| 10 Nov 2022 | CNY | 54.95 | 57.08 | 54.88 | 55.5 | 55.5 | +0.19 (+0.34%) | 1,278,780 |
| 9 Nov 2022 | CNY | 56.51 | 57.12 | 55.19 | 55.31 | 55.31 | -1.03 (-1.83%) | 1,242,914 |
| 8 Nov 2022 | CNY | 56.26 | 57 | 55.95 | 56.34 | 56.34 | -0.56 (-0.98%) | 597,662 |
| 7 Nov 2022 | CNY | 55.88 | 57.02 | 55.2 | 56.9 | 56.9 | +1.03 (+1.84%) | 1,040,213 |
| 4 Nov 2022 | CNY | 54.78 | 56.4 | 54.4 | 55.87 | 55.87 | +1.09 (+1.99%) | 1,127,794 |
| 3 Nov 2022 | CNY | 54.5 | 55.37 | 53.92 | 54.78 | 54.78 | -0.51 (-0.92%) | 1,094,736 |
| 2 Nov 2022 | CNY | 53.05 | 55.95 | 52.8 | 55.29 | 55.29 | +1.77 (+3.31%) | 1,927,926 |
| 1 Nov 2022 | CNY | 51.54 | 53.55 | 50.16 | 53.52 | 53.52 | +2.49 (+4.88%) | 1,859,042 |
| 31 Oct 2022 | CNY | 51.63 | 53.1 | 50.68 | 51.03 | 51.03 | -0.95 (-1.83%) | 1,421,288 |
| 28 Oct 2022 | CNY | 55.56 | 56.76 | 51.72 | 51.98 | 51.98 | -4.26 (-7.57%) | 1,556,300 |
| 27 Oct 2022 | CNY | 59.58 | 59.62 | 55.84 | 56.24 | 56.24 | -3.66 (-6.11%) | 2,353,700 |
| 26 Oct 2022 | CNY | 55 | 63.05 | 55 | 59.9 | 59.9 | -5.4 (-8.27%) | 4,478,285 |
| 25 Oct 2022 | CNY | 66.68 | 69.09 | 63.52 | 65.3 | 65.3 | -1.71 (-2.55%) | 919,876 |
| 24 Oct 2022 | CNY | 65.75 | 67.8 | 65.05 | 67.01 | 67.01 | +1.24 (+1.89%) | 1,211,831 |
| 21 Oct 2022 | CNY | 65.67 | 66.98 | 64.02 | 65.77 | 65.77 | +0.12 (+0.18%) | 885,101 |
| 20 Oct 2022 | CNY | 65 | 68 | 64.35 | 65.65 | 65.65 | +0.34 (+0.52%) | 1,093,620 |
| 19 Oct 2022 | CNY | 68 | 68.59 | 65.09 | 65.31 | 65.31 | -2.69 (-3.96%) | 1,348,378 |
| 18 Oct 2022 | CNY | 67.91 | 69.9 | 66.1 | 68 | 68 | -0.26 (-0.38%) | 1,640,180 |
| 17 Oct 2022 | CNY | 66.7 | 71.12 | 65 | 68.26 | 68.26 | +0.96 (+1.43%) | 2,404,465 |
| 14 Oct 2022 | CNY | 61.34 | 69.57 | 60.01 | 67.3 | 67.3 | +7.46 (+12.47%) | 1,668,426 |
