| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2022 | CNY | 52.61 | 53.9 | 52.45 | 53.59 | 53.59 | +0.5 (+0.94%) | 2,919,924 |
| 2 Nov 2022 | CNY | 52.44 | 53.29 | 52.31 | 53.09 | 53.09 | +0.23 (+0.44%) | 3,402,726 |
| 1 Nov 2022 | CNY | 51.24 | 52.88 | 50.8 | 52.86 | 52.86 | +1.76 (+3.44%) | 3,503,724 |
| 31 Oct 2022 | CNY | 50.01 | 51.45 | 49.21 | 51.1 | 51.1 | +1.03 (+2.06%) | 2,538,519 |
| 28 Oct 2022 | CNY | 52.01 | 52.34 | 49.9 | 50.07 | 50.07 | -2.78 (-5.26%) | 3,754,454 |
| 27 Oct 2022 | CNY | 54.79 | 55.97 | 52.85 | 52.85 | 52.85 | -2.11 (-3.84%) | 4,584,522 |
| 26 Oct 2022 | CNY | 54.8 | 55.6 | 53.51 | 54.96 | 54.96 | -0.19 (-0.34%) | 3,958,865 |
| 25 Oct 2022 | CNY | 55.55 | 56.2 | 53.38 | 55.15 | 55.15 | -1.1 (-1.96%) | 4,065,060 |
| 24 Oct 2022 | CNY | 56 | 58.5 | 55.45 | 56.25 | 56.25 | +0.52 (+0.93%) | 5,967,574 |
| 21 Oct 2022 | CNY | 54.76 | 56.59 | 54.21 | 55.73 | 55.73 | +1.03 (+1.88%) | 4,034,944 |
| 20 Oct 2022 | CNY | 54 | 55.17 | 52.88 | 54.7 | 54.7 | -0.6 (-1.08%) | 4,515,006 |
| 19 Oct 2022 | CNY | 54.98 | 57.55 | 54.98 | 55.3 | 55.3 | -0.34 (-0.61%) | 5,000,464 |
| 18 Oct 2022 | CNY | 54.6 | 57.38 | 54.46 | 55.64 | 55.64 | +1.76 (+3.27%) | 6,740,120 |
| 17 Oct 2022 | CNY | 52.95 | 53.89 | 52.1 | 53.88 | 53.88 | +0.3 (+0.56%) | 4,127,021 |
| 14 Oct 2022 | CNY | 53.08 | 54.34 | 52.8 | 53.58 | 53.58 | +0.75 (+1.42%) | 4,398,689 |
| 13 Oct 2022 | CNY | 53 | 53.96 | 52.63 | 52.83 | 52.83 | -0.82 (-1.53%) | 3,819,003 |
| 12 Oct 2022 | CNY | 52.31 | 53.68 | 50.78 | 53.65 | 53.65 | +0.72 (+1.36%) | 4,955,934 |
| 11 Oct 2022 | CNY | 50.55 | 53.6 | 50.25 | 52.93 | 52.93 | +2.55 (+5.06%) | 5,390,058 |
| 10 Oct 2022 | CNY | 50.6 | 51.51 | 49.71 | 50.38 | 50.38 | +0.32 (+0.64%) | 4,240,055 |
| 30 Sep 2022 | CNY | 53.01 | 53.89 | 50 | 50.06 | 50.06 | -3.26 (-6.11%) | 5,438,533 |
| 29 Sep 2022 | CNY | 56.5 | 57.15 | 52.8 | 53.32 | 53.32 | -2.57 (-4.60%) | 5,867,067 |
| 28 Sep 2022 | CNY | 60.57 | 60.59 | 55.82 | 55.89 | 55.89 | -5.11 (-8.38%) | 6,271,320 |
| 27 Sep 2022 | CNY | 62.03 | 62.48 | 59.3 | 61 | 61 | -1.68 (-2.68%) | 6,510,627 |
| 26 Sep 2022 | CNY | 62.32 | 65.32 | 61.61 | 62.68 | 62.68 | -0.63 (-1.00%) | 7,410,796 |
| 23 Sep 2022 | CNY | 61.04 | 64.18 | 60.01 | 63.31 | 63.31 | +2.15 (+3.52%) | 7,646,252 |
| 22 Sep 2022 | CNY | 60.88 | 63.32 | 60.65 | 61.16 | 61.16 | -0.53 (-0.86%) | 4,646,790 |
| 21 Sep 2022 | CNY | 63 | 63.9 | 61.06 | 61.69 | 61.69 | -2.41 (-3.76%) | 5,986,280 |
| 20 Sep 2022 | CNY | 63.5 | 64.81 | 61.93 | 64.1 | 64.1 | +0.51 (+0.80%) | 8,037,988 |
| 19 Sep 2022 | CNY | 59.6 | 63.91 | 59.23 | 63.59 | 63.59 | +4.42 (+7.47%) | 9,160,465 |
| 16 Sep 2022 | CNY | 61.06 | 62 | 57.88 | 59.17 | 59.17 | -2.99 (-4.81%) | 6,704,816 |
