| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 46.55 | 46.89 | 45.31 | 45.79 | 45.79 | -1.14 (-2.43%) | 1,566,300 |
| 21 Nov 2022 | CNY | 44.98 | 46.99 | 44.59 | 46.93 | 46.93 | +1.46 (+3.21%) | 1,869,512 |
| 18 Nov 2022 | CNY | 46.76 | 46.86 | 45.36 | 45.47 | 45.47 | -0.92 (-1.98%) | 1,839,300 |
| 17 Nov 2022 | CNY | 45.5 | 46.8 | 44.9 | 46.39 | 46.39 | +1.17 (+2.59%) | 2,260,720 |
| 16 Nov 2022 | CNY | 45.5 | 46.68 | 44.9 | 45.22 | 45.22 | -0.9 (-1.95%) | 2,580,924 |
| 15 Nov 2022 | CNY | 44 | 48 | 43.88 | 46.12 | 46.12 | +3.41 (+7.98%) | 3,753,148 |
| 14 Nov 2022 | CNY | 42.72 | 43.2 | 42.25 | 42.71 | 42.71 | +0.31 (+0.73%) | 851,448 |
| 11 Nov 2022 | CNY | 43.96 | 44.14 | 42.38 | 42.4 | 42.4 | -0.53 (-1.23%) | 1,269,691 |
| 10 Nov 2022 | CNY | 43.4 | 43.99 | 42.81 | 42.93 | 42.93 | -0.67 (-1.54%) | 1,339,212 |
| 9 Nov 2022 | CNY | 44.45 | 44.65 | 43.53 | 43.6 | 43.6 | -1.08 (-2.42%) | 1,553,940 |
| 8 Nov 2022 | CNY | 44.8 | 44.86 | 44.05 | 44.68 | 44.68 | -0.26 (-0.58%) | 1,448,377 |
| 7 Nov 2022 | CNY | 43.6 | 45.26 | 43.6 | 44.94 | 44.94 | +1.34 (+3.07%) | 2,431,912 |
| 4 Nov 2022 | CNY | 43.03 | 44.06 | 42.78 | 43.6 | 43.6 | +0.26 (+0.60%) | 2,058,821 |
| 3 Nov 2022 | CNY | 42.23 | 43.35 | 42.22 | 43.34 | 43.34 | +0.65 (+1.52%) | 1,525,969 |
| 2 Nov 2022 | CNY | 41.91 | 42.87 | 41.77 | 42.69 | 42.69 | +0.78 (+1.86%) | 1,717,125 |
| 1 Nov 2022 | CNY | 41.19 | 42.03 | 41.11 | 41.91 | 41.91 | +0.92 (+2.24%) | 1,710,195 |
| 31 Oct 2022 | CNY | 39.2 | 41.35 | 39.2 | 40.99 | 40.99 | +1.11 (+2.78%) | 1,474,200 |
| 28 Oct 2022 | CNY | 42.75 | 43.45 | 39.68 | 39.88 | 39.88 | -3.12 (-7.26%) | 2,913,197 |
| 27 Oct 2022 | CNY | 41.6 | 44.19 | 41.51 | 43 | 43 | +1.51 (+3.64%) | 3,251,920 |
| 26 Oct 2022 | CNY | 41.12 | 42.28 | 41.05 | 41.49 | 41.49 | +0.5 (+1.22%) | 1,762,881 |
| 25 Oct 2022 | CNY | 41.81 | 42.11 | 40.36 | 40.99 | 40.99 | -0.99 (-2.36%) | 1,464,422 |
| 24 Oct 2022 | CNY | 42 | 42.77 | 41.4 | 41.98 | 41.98 | -0.63 (-1.48%) | 1,961,982 |
| 21 Oct 2022 | CNY | 41.6 | 42.61 | 40.63 | 42.61 | 42.61 | +0.78 (+1.86%) | 1,789,612 |
| 20 Oct 2022 | CNY | 41.1 | 42.81 | 41.04 | 41.83 | 41.83 | +0.24 (+0.58%) | 1,859,982 |
| 19 Oct 2022 | CNY | 41.8 | 42.19 | 40.88 | 41.59 | 41.59 | 0.0 (0.0%) | 1,691,277 |
| 18 Oct 2022 | CNY | 42.86 | 42.88 | 41.4 | 41.59 | 41.59 | -0.9 (-2.12%) | 1,797,953 |
| 17 Oct 2022 | CNY | 41.05 | 42.5 | 40.86 | 42.49 | 42.49 | +1.15 (+2.78%) | 1,743,509 |
| 14 Oct 2022 | CNY | 41.23 | 41.74 | 40.65 | 41.34 | 41.34 | +0.19 (+0.46%) | 1,719,903 |
| 13 Oct 2022 | CNY | 41.01 | 41.76 | 40.3 | 41.15 | 41.15 | +0.47 (+1.16%) | 2,305,781 |
| 12 Oct 2022 | CNY | 38.32 | 40.79 | 38.3 | 40.68 | 40.68 | +2.02 (+5.23%) | 2,530,966 |
