| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 41.45 | 42.42 | 41.4 | 41.69 | 41.69 | +0.39 (+0.94%) | 564,974 |
| 23 Nov 2022 | CNY | 42.13 | 42.15 | 40.47 | 41.3 | 41.3 | -0.77 (-1.83%) | 780,379 |
| 22 Nov 2022 | CNY | 43.54 | 43.54 | 41.8 | 42.07 | 42.07 | -1.46 (-3.35%) | 764,922 |
| 21 Nov 2022 | CNY | 42.52 | 43.82 | 42.06 | 43.53 | 43.53 | +0.72 (+1.68%) | 787,135 |
| 18 Nov 2022 | CNY | 44.21 | 44.74 | 42.81 | 42.81 | 42.81 | -1.77 (-3.97%) | 1,196,849 |
| 17 Nov 2022 | CNY | 43.54 | 44.58 | 42.9 | 44.58 | 44.58 | +0.53 (+1.20%) | 857,785 |
| 16 Nov 2022 | CNY | 43.7 | 44.75 | 43.24 | 44.05 | 44.05 | +0.15 (+0.34%) | 1,190,724 |
| 15 Nov 2022 | CNY | 43.19 | 44.32 | 43.02 | 43.9 | 43.9 | +0.9 (+2.09%) | 1,242,183 |
| 14 Nov 2022 | CNY | 43.51 | 44.34 | 42.45 | 43 | 43 | -1.18 (-2.67%) | 1,350,623 |
| 11 Nov 2022 | CNY | 46.45 | 47.2 | 43.76 | 44.18 | 44.18 | -0.84 (-1.87%) | 1,959,215 |
| 10 Nov 2022 | CNY | 47.88 | 48.93 | 44.28 | 45.02 | 45.02 | -3.39 (-7.00%) | 2,613,964 |
| 9 Nov 2022 | CNY | 48.95 | 49.6 | 48.2 | 48.41 | 48.41 | -0.57 (-1.16%) | 1,661,371 |
| 8 Nov 2022 | CNY | 48.08 | 49.68 | 47.01 | 48.98 | 48.98 | +0.1 (+0.20%) | 2,357,913 |
| 7 Nov 2022 | CNY | 45 | 48.88 | 44.25 | 48.88 | 48.88 | +4.88 (+11.09%) | 3,948,552 |
| 4 Nov 2022 | CNY | 41.4 | 44.18 | 41.01 | 44 | 44 | +2.54 (+6.13%) | 2,088,967 |
| 3 Nov 2022 | CNY | 41.53 | 41.77 | 40.6 | 41.46 | 41.46 | 0.0 (0.0%) | 1,062,194 |
| 2 Nov 2022 | CNY | 42 | 42.27 | 41.15 | 41.46 | 41.46 | +0.33 (+0.80%) | 1,114,841 |
| 1 Nov 2022 | CNY | 41.4 | 41.96 | 40.6 | 41.13 | 41.13 | -0.35 (-0.84%) | 1,045,733 |
| 31 Oct 2022 | CNY | 38.36 | 42.12 | 38.35 | 41.48 | 41.48 | +2.67 (+6.88%) | 2,031,362 |
| 28 Oct 2022 | CNY | 40.01 | 42.15 | 38.53 | 38.81 | 38.81 | -1.86 (-4.57%) | 2,243,971 |
| 27 Oct 2022 | CNY | 39.11 | 42.33 | 38.94 | 40.67 | 40.67 | +2.78 (+7.34%) | 3,650,960 |
| 26 Oct 2022 | CNY | 36.64 | 38.01 | 36.43 | 37.89 | 37.89 | +1.51 (+4.15%) | 1,112,403 |
| 25 Oct 2022 | CNY | 37.14 | 37.22 | 35.8 | 36.38 | 36.38 | -0.65 (-1.76%) | 703,720 |
| 24 Oct 2022 | CNY | 37.79 | 38.35 | 36.89 | 37.03 | 37.03 | -0.59 (-1.57%) | 881,246 |
| 21 Oct 2022 | CNY | 38 | 38.11 | 37.16 | 37.62 | 37.62 | -0.36 (-0.95%) | 727,660 |
| 20 Oct 2022 | CNY | 36.86 | 38.37 | 36.86 | 37.98 | 37.98 | +0.53 (+1.42%) | 1,115,990 |
| 19 Oct 2022 | CNY | 38.03 | 38.28 | 37.41 | 37.45 | 37.45 | -0.55 (-1.45%) | 892,718 |
| 18 Oct 2022 | CNY | 38.47 | 38.71 | 37.7 | 38 | 38 | -0.48 (-1.25%) | 1,076,281 |
| 17 Oct 2022 | CNY | 38 | 38.71 | 37.81 | 38.48 | 38.48 | +0.43 (+1.13%) | 1,183,360 |
| 14 Oct 2022 | CNY | 37.78 | 38.38 | 37.78 | 38.05 | 38.05 | +0.42 (+1.12%) | 1,381,866 |
