| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 43.18 | 43.18 | 41.26 | 41.46 | 41.46 | -1.64 (-3.81%) | 2,459,957 |
| 11 Nov 2022 | CNY | 45.24 | 45.39 | 42.48 | 43.1 | 43.1 | -1.21 (-2.73%) | 4,399,945 |
| 10 Nov 2022 | CNY | 40.89 | 45.58 | 40.58 | 44.31 | 44.31 | +3.87 (+9.57%) | 5,131,103 |
| 9 Nov 2022 | CNY | 40.99 | 41.18 | 40.4 | 40.44 | 40.44 | -0.46 (-1.12%) | 726,715 |
| 8 Nov 2022 | CNY | 40.9 | 41.15 | 40.43 | 40.9 | 40.9 | -0.31 (-0.75%) | 903,310 |
| 7 Nov 2022 | CNY | 41.7 | 41.7 | 40.73 | 41.21 | 41.21 | -0.42 (-1.01%) | 1,283,888 |
| 4 Nov 2022 | CNY | 41.07 | 41.94 | 40.92 | 41.63 | 41.63 | +0.56 (+1.36%) | 1,253,775 |
| 3 Nov 2022 | CNY | 40.39 | 41.29 | 40.06 | 41.07 | 41.07 | +0.34 (+0.83%) | 1,157,823 |
| 2 Nov 2022 | CNY | 40.7 | 40.79 | 40.16 | 40.73 | 40.73 | +0.03 (+0.07%) | 1,085,082 |
| 1 Nov 2022 | CNY | 39.6 | 41.1 | 39.53 | 40.7 | 40.7 | +1.31 (+3.33%) | 1,262,085 |
| 31 Oct 2022 | CNY | 38.1 | 39.83 | 38.1 | 39.39 | 39.39 | +1.32 (+3.47%) | 1,101,960 |
| 28 Oct 2022 | CNY | 40.04 | 40.38 | 37.89 | 38.07 | 38.07 | -2.28 (-5.65%) | 1,324,752 |
| 27 Oct 2022 | CNY | 41.23 | 41.79 | 40.26 | 40.35 | 40.35 | -0.36 (-0.88%) | 1,229,979 |
| 26 Oct 2022 | CNY | 39.65 | 40.97 | 39.6 | 40.71 | 40.71 | +1.06 (+2.67%) | 1,420,054 |
| 25 Oct 2022 | CNY | 39.75 | 40.15 | 38.91 | 39.65 | 39.65 | +0.19 (+0.48%) | 1,139,942 |
| 24 Oct 2022 | CNY | 39.95 | 40.85 | 39.2 | 39.46 | 39.46 | -0.34 (-0.85%) | 1,406,976 |
| 21 Oct 2022 | CNY | 39.5 | 40.5 | 39.12 | 39.8 | 39.8 | -1.65 (-3.98%) | 2,475,490 |
| 20 Oct 2022 | CNY | 40.88 | 41.99 | 40.2 | 41.45 | 41.45 | -0.05 (-0.12%) | 1,196,402 |
| 19 Oct 2022 | CNY | 41.71 | 42.2 | 41.41 | 41.5 | 41.5 | -0.2 (-0.48%) | 917,613 |
| 18 Oct 2022 | CNY | 41.19 | 41.78 | 40.43 | 41.7 | 41.7 | +0.95 (+2.33%) | 1,299,518 |
| 17 Oct 2022 | CNY | 40.08 | 41 | 39.92 | 40.75 | 40.75 | +0.35 (+0.87%) | 1,110,710 |
| 14 Oct 2022 | CNY | 39.98 | 40.62 | 39.58 | 40.4 | 40.4 | +0.58 (+1.46%) | 1,259,349 |
| 13 Oct 2022 | CNY | 38.6 | 40.67 | 38.5 | 39.82 | 39.82 | +1 (+2.58%) | 2,017,030 |
| 12 Oct 2022 | CNY | 36.82 | 38.82 | 36.66 | 38.82 | 38.82 | +1.74 (+4.69%) | 1,310,770 |
| 11 Oct 2022 | CNY | 35.94 | 37.5 | 35.53 | 37.08 | 37.08 | +1.14 (+3.17%) | 825,378 |
| 10 Oct 2022 | CNY | 36.3 | 36.36 | 35.6 | 35.94 | 35.94 | +17.62 (+96.18%) | 623,562 |
| 7 Oct 2022 | CNY | 19.06 | 19.06 | 18.3 | 18.32 | 18.32 | -0.76 (-3.98%) | 150 |
| 6 Oct 2022 | CNY | 18.38 | 19.08 | 18.36 | 19.08 | 19.08 | +0.76 (+4.15%) | 400 |
| 5 Oct 2022 | CNY | 18.98 | 18.98 | 18.18 | 18.32 | 18.32 | -0.72 (-3.78%) | 263 |
| 4 Oct 2022 | CNY | 17.86 | 19.04 | 17.84 | 19.04 | 19.04 | +1.26 (+7.09%) | 260 |
