| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 42.61 | 43.89 | 39.93 | 40 | 40 | -2.99 (-6.96%) | 10,095,482 |
| 17 Nov 2022 | CNY | 42.09 | 43.2 | 41.07 | 42.99 | 42.99 | +1.34 (+3.22%) | 8,815,928 |
| 16 Nov 2022 | CNY | 41.4 | 42.85 | 40.77 | 41.65 | 41.65 | +0.11 (+0.26%) | 7,832,843 |
| 15 Nov 2022 | CNY | 37.95 | 42.24 | 37.75 | 41.54 | 41.54 | +3.14 (+8.18%) | 10,172,965 |
| 14 Nov 2022 | CNY | 37.71 | 39.12 | 37.4 | 38.4 | 38.4 | +0.52 (+1.37%) | 6,989,546 |
| 11 Nov 2022 | CNY | 40 | 40.5 | 37.5 | 37.88 | 37.88 | -0.92 (-2.37%) | 8,098,268 |
| 10 Nov 2022 | CNY | 39.76 | 40.32 | 38.27 | 38.8 | 38.8 | -0.79 (-2.00%) | 8,291,838 |
| 9 Nov 2022 | CNY | 41.8 | 41.85 | 39.5 | 39.59 | 39.59 | -2.41 (-5.74%) | 7,253,991 |
| 8 Nov 2022 | CNY | 42.09 | 43 | 40.7 | 42 | 42 | -0.97 (-2.26%) | 7,008,487 |
| 7 Nov 2022 | CNY | 40.4 | 44.5 | 40.01 | 42.97 | 42.97 | +1.66 (+4.02%) | 12,997,527 |
| 4 Nov 2022 | CNY | 38.79 | 42.18 | 37.5 | 41.31 | 41.31 | +2.21 (+5.65%) | 17,681,190 |
| 3 Nov 2022 | CNY | 37.9 | 42.33 | 37.21 | 39.1 | 39.1 | +1.2 (+3.17%) | 21,724,269 |
| 2 Nov 2022 | CNY | 34.37 | 38.29 | 33.8 | 37.9 | 37.9 | +3.43 (+9.95%) | 17,190,979 |
| 1 Nov 2022 | CNY | 32.75 | 34.95 | 32.2 | 34.47 | 34.47 | +1.71 (+5.22%) | 12,055,140 |
| 31 Oct 2022 | CNY | 31.54 | 33.25 | 31.54 | 32.76 | 32.76 | +1.31 (+4.17%) | 7,852,192 |
| 28 Oct 2022 | CNY | 32.52 | 33.21 | 31.35 | 31.45 | 31.45 | -1.33 (-4.06%) | 7,407,204 |
| 27 Oct 2022 | CNY | 30.35 | 33.44 | 30.35 | 32.78 | 32.78 | +2.04 (+6.64%) | 12,231,986 |
| 26 Oct 2022 | CNY | 29.4 | 31.15 | 29.4 | 30.74 | 30.74 | +1.49 (+5.09%) | 6,236,238 |
| 25 Oct 2022 | CNY | 30.3 | 30.35 | 29.14 | 29.25 | 29.25 | -1.25 (-4.10%) | 6,027,364 |
| 24 Oct 2022 | CNY | 31.33 | 32.62 | 30.5 | 30.5 | 30.5 | -1.17 (-3.69%) | 8,736,056 |
| 21 Oct 2022 | CNY | 31.64 | 32.9 | 30.78 | 31.67 | 31.67 | +2.59 (+8.91%) | 11,664,241 |
| 20 Oct 2022 | CNY | 28.8 | 29.66 | 28.67 | 29.08 | 29.08 | -0.02 (-0.07%) | 3,199,088 |
| 19 Oct 2022 | CNY | 29.26 | 29.55 | 28.73 | 29.1 | 29.1 | -0.13 (-0.44%) | 3,143,070 |
| 18 Oct 2022 | CNY | 29.48 | 29.65 | 29.01 | 29.23 | 29.23 | -0.66 (-2.21%) | 3,955,503 |
| 17 Oct 2022 | CNY | 28.25 | 29.98 | 28 | 29.89 | 29.89 | +1.48 (+5.21%) | 5,787,696 |
| 14 Oct 2022 | CNY | 28.02 | 28.55 | 27.84 | 28.41 | 28.41 | +0.29 (+1.03%) | 4,293,856 |
| 13 Oct 2022 | CNY | 27.05 | 28.85 | 26.93 | 28.12 | 28.12 | +1.08 (+3.99%) | 5,886,641 |
| 12 Oct 2022 | CNY | 26.19 | 27.04 | 25.73 | 27.04 | 27.04 | +1.11 (+4.28%) | 2,774,826 |
| 11 Oct 2022 | CNY | 25.51 | 26.08 | 25.51 | 25.93 | 25.93 | +0.3 (+1.17%) | 1,174,187 |
| 10 Oct 2022 | CNY | 26.38 | 26.38 | 25.38 | 25.63 | 25.63 | -0.49 (-1.88%) | 1,893,671 |
