| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 54 | 54.27 | 51.08 | 51.58 | 51.58 | -2.28 (-4.23%) | 1,668,864 |
| 22 Nov 2022 | CNY | 57.78 | 57.98 | 53.65 | 53.86 | 53.86 | -4.75 (-8.10%) | 3,468,330 |
| 21 Nov 2022 | CNY | 55.66 | 58.8 | 54.5 | 58.61 | 58.61 | +2.3 (+4.08%) | 3,492,220 |
| 18 Nov 2022 | CNY | 56.53 | 58.13 | 55.66 | 56.31 | 56.31 | -0.62 (-1.09%) | 2,825,306 |
| 17 Nov 2022 | CNY | 56.9 | 58.88 | 56.18 | 56.93 | 56.93 | -1.1 (-1.90%) | 3,242,730 |
| 16 Nov 2022 | CNY | 55.19 | 61.5 | 54.94 | 58.03 | 58.03 | +3.55 (+6.52%) | 4,918,660 |
| 15 Nov 2022 | CNY | 52.31 | 54.9 | 51.85 | 54.48 | 54.48 | +2.63 (+5.07%) | 2,382,066 |
| 14 Nov 2022 | CNY | 51.48 | 52.54 | 49.51 | 51.85 | 51.85 | -0.15 (-0.29%) | 1,400,058 |
| 11 Nov 2022 | CNY | 52.4 | 54.75 | 51.39 | 52 | 52 | +0.61 (+1.19%) | 2,644,569 |
| 10 Nov 2022 | CNY | 52.4 | 53.15 | 51.38 | 51.39 | 51.39 | -1.18 (-2.24%) | 1,462,483 |
| 9 Nov 2022 | CNY | 51.46 | 52.79 | 51.14 | 52.57 | 52.57 | +0.88 (+1.70%) | 1,451,897 |
| 8 Nov 2022 | CNY | 51.53 | 51.86 | 50.76 | 51.69 | 51.69 | +0.11 (+0.21%) | 659,634 |
| 7 Nov 2022 | CNY | 51.5 | 51.88 | 51.09 | 51.58 | 51.58 | +0.17 (+0.33%) | 897,564 |
| 4 Nov 2022 | CNY | 50.9 | 52.06 | 50.7 | 51.41 | 51.41 | +0.57 (+1.12%) | 1,138,676 |
| 3 Nov 2022 | CNY | 50.73 | 51.3 | 50.25 | 50.84 | 50.84 | -0.49 (-0.95%) | 1,105,446 |
| 2 Nov 2022 | CNY | 50.01 | 52.46 | 49.81 | 51.33 | 51.33 | +0.97 (+1.93%) | 1,481,607 |
| 1 Nov 2022 | CNY | 49.74 | 51 | 49.1 | 50.36 | 50.36 | +0.62 (+1.25%) | 1,128,157 |
| 31 Oct 2022 | CNY | 48.1 | 50.38 | 48 | 49.74 | 49.74 | +1.68 (+3.50%) | 1,219,406 |
| 28 Oct 2022 | CNY | 49.94 | 51 | 48.01 | 48.06 | 48.06 | -2.1 (-4.19%) | 1,199,779 |
| 27 Oct 2022 | CNY | 52.65 | 52.72 | 50.07 | 50.16 | 50.16 | -2.84 (-5.36%) | 2,351,380 |
| 26 Oct 2022 | CNY | 50.53 | 54.43 | 50.27 | 53 | 53 | +2.87 (+5.73%) | 2,740,307 |
| 25 Oct 2022 | CNY | 52.36 | 52.82 | 48 | 50.13 | 50.13 | -3.82 (-7.08%) | 2,943,403 |
| 24 Oct 2022 | CNY | 53.24 | 56.5 | 50.26 | 53.95 | 53.95 | +1.79 (+3.43%) | 4,468,948 |
| 21 Oct 2022 | CNY | 49.11 | 52.38 | 48.71 | 52.16 | 52.16 | +2.7 (+5.46%) | 2,160,928 |
| 20 Oct 2022 | CNY | 49.39 | 50 | 49.01 | 49.46 | 49.46 | -0.06 (-0.12%) | 803,400 |
| 19 Oct 2022 | CNY | 50.01 | 50.48 | 49.18 | 49.52 | 49.52 | -0.7 (-1.39%) | 799,336 |
| 18 Oct 2022 | CNY | 49.59 | 50.99 | 48.77 | 50.22 | 50.22 | +0.63 (+1.27%) | 1,173,344 |
| 17 Oct 2022 | CNY | 48.15 | 50.8 | 48.15 | 49.59 | 49.59 | +0.85 (+1.74%) | 1,364,573 |
| 14 Oct 2022 | CNY | 45.85 | 49.28 | 45.85 | 48.74 | 48.74 | +2.76 (+6.00%) | 1,539,250 |
| 13 Oct 2022 | CNY | 44.64 | 46.2 | 44.23 | 45.98 | 45.98 | +1.21 (+2.70%) | 915,353 |
