| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 43.97 | 44.34 | 42.91 | 42.94 | 42.94 | -1.06 (-2.41%) | 962,918 |
| 21 Nov 2022 | CNY | 44.2 | 44.2 | 43.32 | 44 | 44 | -0.09 (-0.20%) | 701,219 |
| 18 Nov 2022 | CNY | 44.73 | 45.15 | 44.04 | 44.09 | 44.09 | -0.64 (-1.43%) | 1,146,229 |
| 17 Nov 2022 | CNY | 44.5 | 44.87 | 44.09 | 44.73 | 44.73 | +0.13 (+0.29%) | 918,188 |
| 16 Nov 2022 | CNY | 44.97 | 45.1 | 44.51 | 44.6 | 44.6 | -0.33 (-0.73%) | 916,966 |
| 15 Nov 2022 | CNY | 43.45 | 44.99 | 43.45 | 44.93 | 44.93 | +1.3 (+2.98%) | 1,974,775 |
| 14 Nov 2022 | CNY | 43.97 | 44.3 | 43.4 | 43.63 | 43.63 | -0.27 (-0.62%) | 719,389 |
| 11 Nov 2022 | CNY | 44.36 | 44.88 | 43.87 | 43.9 | 43.9 | +0.27 (+0.62%) | 1,153,779 |
| 10 Nov 2022 | CNY | 43.6 | 44.27 | 43.51 | 43.63 | 43.63 | -0.39 (-0.89%) | 837,240 |
| 9 Nov 2022 | CNY | 44.18 | 44.86 | 44.02 | 44.02 | 44.02 | -0.4 (-0.90%) | 903,581 |
| 8 Nov 2022 | CNY | 45.03 | 45.03 | 44.22 | 44.42 | 44.42 | -0.83 (-1.83%) | 1,189,514 |
| 7 Nov 2022 | CNY | 43.8 | 45.5 | 43.8 | 45.25 | 45.25 | +1.6 (+3.67%) | 2,516,288 |
| 4 Nov 2022 | CNY | 43.01 | 44.2 | 42.99 | 43.65 | 43.65 | +0.65 (+1.51%) | 1,335,553 |
| 3 Nov 2022 | CNY | 42.7 | 43.17 | 42.61 | 43 | 43 | +0.15 (+0.35%) | 875,915 |
| 2 Nov 2022 | CNY | 42.2 | 43.21 | 42.01 | 42.85 | 42.85 | +0.57 (+1.35%) | 1,153,970 |
| 1 Nov 2022 | CNY | 41.2 | 42.3 | 41 | 42.28 | 42.28 | +1.24 (+3.02%) | 1,122,483 |
| 31 Oct 2022 | CNY | 40.31 | 41.46 | 40.3 | 41.04 | 41.04 | +0.62 (+1.53%) | 828,678 |
| 28 Oct 2022 | CNY | 41.53 | 42.37 | 40.3 | 40.42 | 40.42 | -1.56 (-3.72%) | 1,209,256 |
| 27 Oct 2022 | CNY | 42.85 | 43.7 | 41.96 | 41.98 | 41.98 | -1.17 (-2.71%) | 1,437,222 |
| 26 Oct 2022 | CNY | 41.51 | 43.75 | 41.51 | 43.15 | 43.15 | +1.27 (+3.03%) | 1,842,302 |
| 25 Oct 2022 | CNY | 42.95 | 42.95 | 40.52 | 41.88 | 41.88 | -3.21 (-7.12%) | 2,412,064 |
| 24 Oct 2022 | CNY | 44.75 | 46.25 | 44.61 | 45.09 | 45.09 | +0.64 (+1.44%) | 1,998,251 |
| 21 Oct 2022 | CNY | 44.45 | 44.71 | 43.9 | 44.45 | 44.45 | +0.01 (+0.02%) | 728,791 |
| 20 Oct 2022 | CNY | 44.02 | 44.8 | 43.58 | 44.44 | 44.44 | +0.2 (+0.45%) | 1,105,834 |
| 19 Oct 2022 | CNY | 44.46 | 45.45 | 44.17 | 44.24 | 44.24 | -0.49 (-1.10%) | 1,063,948 |
| 18 Oct 2022 | CNY | 45.67 | 45.77 | 44.34 | 44.73 | 44.73 | -0.87 (-1.91%) | 1,524,283 |
| 17 Oct 2022 | CNY | 42.51 | 45.6 | 42.31 | 45.6 | 45.6 | +2.84 (+6.64%) | 2,483,901 |
| 14 Oct 2022 | CNY | 42.14 | 43.5 | 42.03 | 42.76 | 42.76 | +0.99 (+2.37%) | 976,400 |
| 13 Oct 2022 | CNY | 42 | 42.36 | 41.5 | 41.77 | 41.77 | -0.28 (-0.67%) | 815,417 |
| 12 Oct 2022 | CNY | 40.78 | 42.17 | 40.5 | 42.05 | 42.05 | +1.27 (+3.11%) | 709,633 |
