| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2022 | CNY | 50.25 | 51.21 | 48.6 | 49.01 | 49.01 | -1.89 (-3.71%) | 1,835,282 |
| 9 Nov 2022 | CNY | 52.12 | 52.5 | 50.38 | 50.9 | 50.9 | -1.22 (-2.34%) | 1,706,734 |
| 8 Nov 2022 | CNY | 53.5 | 53.5 | 51.75 | 52.12 | 52.12 | -1.4 (-2.62%) | 1,588,138 |
| 7 Nov 2022 | CNY | 55.84 | 56.79 | 53.01 | 53.52 | 53.52 | -2.33 (-4.17%) | 2,647,009 |
| 4 Nov 2022 | CNY | 54.19 | 56.28 | 53.52 | 55.85 | 55.85 | +1.75 (+3.23%) | 2,371,380 |
| 3 Nov 2022 | CNY | 52.78 | 55.51 | 52.45 | 54.1 | 54.1 | +0.38 (+0.71%) | 1,621,542 |
| 2 Nov 2022 | CNY | 53.52 | 54.01 | 51.2 | 53.72 | 53.72 | -0.42 (-0.78%) | 1,976,667 |
| 1 Nov 2022 | CNY | 52.78 | 55.5 | 52.78 | 54.14 | 54.14 | +0.94 (+1.77%) | 1,490,051 |
| 31 Oct 2022 | CNY | 53.11 | 54.79 | 52.7 | 53.2 | 53.2 | +0.24 (+0.45%) | 1,802,553 |
| 28 Oct 2022 | CNY | 55.03 | 55.83 | 52.15 | 52.96 | 52.96 | -2.85 (-5.11%) | 2,199,310 |
| 27 Oct 2022 | CNY | 55.66 | 59.05 | 55.66 | 55.81 | 55.81 | -0.3 (-0.53%) | 2,817,956 |
| 26 Oct 2022 | CNY | 54.9 | 56.51 | 53.07 | 56.11 | 56.11 | +1.12 (+2.04%) | 3,095,995 |
| 25 Oct 2022 | CNY | 50.49 | 55.19 | 49.99 | 54.99 | 54.99 | +4.04 (+7.93%) | 3,586,145 |
| 24 Oct 2022 | CNY | 51.45 | 54.35 | 50.68 | 50.95 | 50.95 | -0.17 (-0.33%) | 3,712,504 |
| 21 Oct 2022 | CNY | 49 | 52.44 | 48.02 | 51.12 | 51.12 | +0.8 (+1.59%) | 3,098,276 |
| 20 Oct 2022 | CNY | 55 | 55.05 | 49.71 | 50.32 | 50.32 | -6.48 (-11.41%) | 5,328,978 |
| 19 Oct 2022 | CNY | 55 | 57.3 | 52.02 | 56.8 | 56.8 | +4.11 (+7.80%) | 5,228,128 |
| 18 Oct 2022 | CNY | 50.23 | 53.47 | 48.13 | 52.69 | 52.69 | +3.63 (+7.40%) | 3,748,751 |
| 17 Oct 2022 | CNY | 50.84 | 50.91 | 48.24 | 49.06 | 49.06 | -2.29 (-4.46%) | 2,225,138 |
| 14 Oct 2022 | CNY | 47.69 | 51.93 | 47.62 | 51.35 | 51.35 | +4.15 (+8.79%) | 3,024,464 |
| 13 Oct 2022 | CNY | 45.79 | 48.65 | 45.79 | 47.2 | 47.2 | +0.88 (+1.90%) | 2,100,979 |
| 12 Oct 2022 | CNY | 44.97 | 46.32 | 43.29 | 46.32 | 46.32 | +0.89 (+1.96%) | 1,825,604 |
| 11 Oct 2022 | CNY | 43.12 | 46.14 | 43 | 45.43 | 45.43 | +1.99 (+4.58%) | 2,094,532 |
| 10 Oct 2022 | CNY | 43.02 | 45.76 | 42.99 | 43.44 | 43.44 | -2.68 (-5.81%) | 3,004,579 |
| 30 Sep 2022 | CNY | 48.6 | 49.27 | 46.03 | 46.12 | 46.12 | -2.4 (-4.95%) | 1,988,601 |
| 29 Sep 2022 | CNY | 50 | 50.59 | 48 | 48.52 | 48.52 | -0.72 (-1.46%) | 1,443,353 |
| 28 Sep 2022 | CNY | 51.87 | 53.53 | 49.05 | 49.24 | 49.24 | -2.94 (-5.63%) | 1,947,944 |
| 27 Sep 2022 | CNY | 51.41 | 53.28 | 50.55 | 52.18 | 52.18 | +1.1 (+2.15%) | 2,078,929 |
| 26 Sep 2022 | CNY | 49.6 | 52.23 | 49 | 51.08 | 51.08 | +1.78 (+3.61%) | 2,088,019 |
| 23 Sep 2022 | CNY | 50.93 | 51.55 | 48.55 | 49.3 | 49.3 | -1.47 (-2.90%) | 1,436,091 |
