| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 45.97 | 47.79 | 45.97 | 47.49 | 47.49 | +1.54 (+3.35%) | 602,838 |
| 14 Nov 2022 | CNY | 47.05 | 47.63 | 45.82 | 45.95 | 45.95 | -1.26 (-2.67%) | 692,028 |
| 11 Nov 2022 | CNY | 48.74 | 48.94 | 47.11 | 47.21 | 47.21 | -0.34 (-0.72%) | 716,200 |
| 10 Nov 2022 | CNY | 49.2 | 49.5 | 47.02 | 47.55 | 47.55 | -1.97 (-3.98%) | 826,430 |
| 9 Nov 2022 | CNY | 48.61 | 49.95 | 48.03 | 49.52 | 49.52 | +0.94 (+1.93%) | 754,511 |
| 8 Nov 2022 | CNY | 49.3 | 49.3 | 48 | 48.58 | 48.58 | -0.59 (-1.20%) | 463,625 |
| 7 Nov 2022 | CNY | 48.89 | 50.15 | 48.7 | 49.17 | 49.17 | +0.21 (+0.43%) | 869,264 |
| 4 Nov 2022 | CNY | 48.21 | 49.9 | 48 | 48.96 | 48.96 | +0.66 (+1.37%) | 958,137 |
| 3 Nov 2022 | CNY | 46.75 | 48.39 | 46.5 | 48.3 | 48.3 | +1.21 (+2.57%) | 977,200 |
| 2 Nov 2022 | CNY | 48.31 | 48.78 | 46.46 | 47.09 | 47.09 | -1.36 (-2.81%) | 1,208,450 |
| 1 Nov 2022 | CNY | 47.52 | 48.5 | 46.91 | 48.45 | 48.45 | +0.71 (+1.49%) | 824,300 |
| 31 Oct 2022 | CNY | 47.61 | 49.5 | 47.28 | 47.74 | 47.74 | +0.04 (+0.08%) | 618,500 |
| 28 Oct 2022 | CNY | 47.69 | 49.88 | 47.61 | 47.7 | 47.7 | -1.6 (-3.25%) | 892,062 |
| 27 Oct 2022 | CNY | 50 | 51.78 | 48.95 | 49.3 | 49.3 | -0.45 (-0.90%) | 1,113,700 |
| 26 Oct 2022 | CNY | 50.06 | 50.68 | 48.8 | 49.75 | 49.75 | -0.27 (-0.54%) | 1,201,503 |
| 25 Oct 2022 | CNY | 49.98 | 50.8 | 48.84 | 50.02 | 50.02 | -0.48 (-0.95%) | 985,026 |
| 24 Oct 2022 | CNY | 51.01 | 51.96 | 49.55 | 50.5 | 50.5 | -1.35 (-2.60%) | 1,703,929 |
| 21 Oct 2022 | CNY | 44.85 | 53 | 44.35 | 51.85 | 51.85 | +7.61 (+17.20%) | 3,054,670 |
| 20 Oct 2022 | CNY | 44.09 | 44.97 | 43.7 | 44.24 | 44.24 | -0.11 (-0.25%) | 249,500 |
| 19 Oct 2022 | CNY | 45.58 | 45.68 | 44.31 | 44.35 | 44.35 | -0.91 (-2.01%) | 341,400 |
| 18 Oct 2022 | CNY | 45.66 | 46.28 | 45.07 | 45.26 | 45.26 | -0.53 (-1.16%) | 391,250 |
| 17 Oct 2022 | CNY | 45.25 | 46.37 | 45 | 45.79 | 45.79 | +0.23 (+0.50%) | 451,560 |
| 14 Oct 2022 | CNY | 44.75 | 46.25 | 44.31 | 45.56 | 45.56 | +1.51 (+3.43%) | 569,503 |
| 13 Oct 2022 | CNY | 43.6 | 45.5 | 43.27 | 44.05 | 44.05 | +0.38 (+0.87%) | 476,748 |
| 12 Oct 2022 | CNY | 42.15 | 43.79 | 41.22 | 43.67 | 43.67 | +1.44 (+3.41%) | 383,200 |
| 11 Oct 2022 | CNY | 42.2 | 42.52 | 41.43 | 42.23 | 42.23 | +0.03 (+0.07%) | 174,148 |
| 10 Oct 2022 | CNY | 44.13 | 44.47 | 41.37 | 42.2 | 42.2 | -1.92 (-4.35%) | 358,148 |
| 30 Sep 2022 | CNY | 44.73 | 44.82 | 43.86 | 44.12 | 44.12 | -0.53 (-1.19%) | 358,500 |
| 29 Sep 2022 | CNY | 46.72 | 47 | 44.65 | 44.65 | 44.65 | -2.07 (-4.43%) | 532,085 |
| 28 Sep 2022 | CNY | 47.2 | 47.47 | 46 | 46.72 | 46.72 | -0.4 (-0.85%) | 429,218 |
