| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 61.86 | 64.28 | 60.76 | 63.22 | 63.22 | +1.36 (+2.20%) | 2,757,151 |
| 16 Nov 2022 | CNY | 64.54 | 64.54 | 61.86 | 61.86 | 61.86 | -2.86 (-4.42%) | 2,784,452 |
| 15 Nov 2022 | CNY | 66.19 | 66.2 | 63.35 | 64.72 | 64.72 | -0.49 (-0.75%) | 3,276,078 |
| 14 Nov 2022 | CNY | 61.02 | 65.62 | 59.1 | 65.21 | 65.21 | +2.56 (+4.09%) | 4,817,868 |
| 11 Nov 2022 | CNY | 60.5 | 68.2 | 60.12 | 62.65 | 62.65 | +2.61 (+4.35%) | 6,202,027 |
| 10 Nov 2022 | CNY | 60.5 | 62.96 | 60.04 | 60.04 | 60.04 | -0.95 (-1.56%) | 3,301,498 |
| 9 Nov 2022 | CNY | 58.65 | 61.5 | 58.29 | 60.99 | 60.99 | +2.24 (+3.81%) | 2,611,945 |
| 8 Nov 2022 | CNY | 59.52 | 59.59 | 57.8 | 58.75 | 58.75 | -0.62 (-1.04%) | 1,388,157 |
| 7 Nov 2022 | CNY | 59 | 59.96 | 58.5 | 59.37 | 59.37 | +0.59 (+1.00%) | 2,019,770 |
| 4 Nov 2022 | CNY | 58.3 | 59.77 | 57.87 | 58.78 | 58.78 | +0.48 (+0.82%) | 2,096,186 |
| 3 Nov 2022 | CNY | 57.9 | 59.35 | 57.11 | 58.3 | 58.3 | -0.9 (-1.52%) | 2,549,340 |
| 2 Nov 2022 | CNY | 56.42 | 63.27 | 56.36 | 59.2 | 59.2 | +2.32 (+4.08%) | 4,409,907 |
| 1 Nov 2022 | CNY | 55.31 | 56.99 | 54.15 | 56.88 | 56.88 | +1.71 (+3.10%) | 1,754,846 |
| 31 Oct 2022 | CNY | 53.72 | 55.68 | 53.72 | 55.17 | 55.17 | +1.29 (+2.39%) | 1,225,712 |
| 28 Oct 2022 | CNY | 55.5 | 56.8 | 53.78 | 53.88 | 53.88 | -2.2 (-3.92%) | 1,237,593 |
| 27 Oct 2022 | CNY | 57.1 | 57.1 | 55.09 | 56.08 | 56.08 | -0.24 (-0.43%) | 1,362,814 |
| 26 Oct 2022 | CNY | 53.21 | 57.3 | 53.21 | 56.32 | 56.32 | +3.12 (+5.86%) | 1,932,532 |
| 25 Oct 2022 | CNY | 54.3 | 54.73 | 52.07 | 53.2 | 53.2 | -1.1 (-2.03%) | 905,244 |
| 24 Oct 2022 | CNY | 55.71 | 56.48 | 54.12 | 54.3 | 54.3 | -1.12 (-2.02%) | 801,998 |
| 21 Oct 2022 | CNY | 56 | 56.85 | 54.61 | 55.42 | 55.42 | -0.58 (-1.04%) | 924,149 |
| 20 Oct 2022 | CNY | 54.92 | 57.5 | 54.76 | 56 | 56 | +0.8 (+1.45%) | 1,570,897 |
| 19 Oct 2022 | CNY | 56 | 56.84 | 54.7 | 55.2 | 55.2 | -1.15 (-2.04%) | 1,140,829 |
| 18 Oct 2022 | CNY | 55.91 | 57.5 | 54.3 | 56.35 | 56.35 | +0.45 (+0.81%) | 1,564,495 |
| 17 Oct 2022 | CNY | 55 | 56.3 | 54.1 | 55.9 | 55.9 | +0.9 (+1.64%) | 1,472,460 |
| 14 Oct 2022 | CNY | 51.83 | 56.14 | 51.83 | 55 | 55 | +3.18 (+6.14%) | 2,061,956 |
| 13 Oct 2022 | CNY | 50.49 | 52.99 | 50.2 | 51.82 | 51.82 | +1.34 (+2.65%) | 1,120,324 |
| 12 Oct 2022 | CNY | 49.28 | 50.49 | 48.26 | 50.48 | 50.48 | +1.17 (+2.37%) | 822,519 |
| 11 Oct 2022 | CNY | 50.01 | 50.29 | 48.2 | 49.31 | 49.31 | -0.47 (-0.94%) | 844,939 |
| 10 Oct 2022 | CNY | 51.97 | 52.6 | 49.52 | 49.78 | 49.78 | +47.97 (+2650.28%) | 972,252 |
| 7 Oct 2022 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 0 |
