| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 37.38 | 37.66 | 36.68 | 36.73 | 36.73 | -0.77 (-2.05%) | 1,850,105 |
| 21 Nov 2022 | CNY | 37.09 | 37.87 | 36.91 | 37.5 | 37.5 | +0.35 (+0.94%) | 1,480,285 |
| 18 Nov 2022 | CNY | 38.84 | 38.89 | 37.15 | 37.15 | 37.15 | -1.75 (-4.50%) | 3,145,570 |
| 17 Nov 2022 | CNY | 38.1 | 38.98 | 37.68 | 38.9 | 38.9 | +0.4 (+1.04%) | 2,382,559 |
| 16 Nov 2022 | CNY | 38.1 | 39.57 | 37.95 | 38.5 | 38.5 | +0.21 (+0.55%) | 2,840,433 |
| 15 Nov 2022 | CNY | 37.6 | 38.44 | 37.36 | 38.29 | 38.29 | +0.54 (+1.43%) | 2,690,155 |
| 14 Nov 2022 | CNY | 36.93 | 37.78 | 36.58 | 37.75 | 37.75 | +0.54 (+1.45%) | 2,193,943 |
| 11 Nov 2022 | CNY | 38.02 | 38.18 | 37.07 | 37.21 | 37.21 | +0.03 (+0.08%) | 3,030,492 |
| 10 Nov 2022 | CNY | 38.77 | 38.8 | 37.18 | 37.18 | 37.18 | -2.12 (-5.39%) | 4,089,368 |
| 9 Nov 2022 | CNY | 40 | 40.88 | 39.18 | 39.3 | 39.3 | -1.26 (-3.11%) | 4,062,260 |
| 8 Nov 2022 | CNY | 38.99 | 40.62 | 38.99 | 40.56 | 40.56 | +1.67 (+4.29%) | 5,457,699 |
| 7 Nov 2022 | CNY | 38.61 | 39.96 | 38.32 | 38.89 | 38.89 | +0.29 (+0.75%) | 4,813,832 |
| 4 Nov 2022 | CNY | 38.6 | 38.98 | 37.85 | 38.6 | 38.6 | -0.42 (-1.08%) | 4,004,548 |
| 3 Nov 2022 | CNY | 37.7 | 39.11 | 36.54 | 39.02 | 39.02 | +1.31 (+3.47%) | 5,708,018 |
| 2 Nov 2022 | CNY | 38.44 | 38.57 | 37.44 | 37.71 | 37.71 | -0.72 (-1.87%) | 4,648,137 |
| 1 Nov 2022 | CNY | 37.75 | 38.45 | 36.63 | 38.43 | 38.43 | +0.08 (+0.21%) | 5,391,864 |
| 31 Oct 2022 | CNY | 35.35 | 39.14 | 35.35 | 38.35 | 38.35 | +2.96 (+8.36%) | 7,610,170 |
| 28 Oct 2022 | CNY | 34.2 | 36.8 | 34.1 | 35.39 | 35.39 | +1.35 (+3.97%) | 5,752,747 |
| 27 Oct 2022 | CNY | 34.14 | 34.61 | 33.86 | 34.04 | 34.04 | -0.08 (-0.23%) | 2,069,648 |
| 26 Oct 2022 | CNY | 33.08 | 34.65 | 33.08 | 34.12 | 34.12 | +0.99 (+2.99%) | 2,599,772 |
| 25 Oct 2022 | CNY | 33.55 | 33.98 | 32.35 | 33.13 | 33.13 | -0.69 (-2.04%) | 2,294,126 |
| 24 Oct 2022 | CNY | 34.3 | 35.2 | 33.38 | 33.82 | 33.82 | -0.93 (-2.68%) | 2,973,457 |
| 21 Oct 2022 | CNY | 35.4 | 36.28 | 34.66 | 34.75 | 34.75 | -0.07 (-0.20%) | 4,314,274 |
| 20 Oct 2022 | CNY | 33.3 | 35.45 | 33.02 | 34.82 | 34.82 | +1.8 (+5.45%) | 5,014,572 |
| 19 Oct 2022 | CNY | 33.68 | 33.76 | 33.01 | 33.02 | 33.02 | -0.69 (-2.05%) | 1,859,871 |
| 18 Oct 2022 | CNY | 34.39 | 34.39 | 33.48 | 33.71 | 33.71 | -0.64 (-1.86%) | 2,304,152 |
| 17 Oct 2022 | CNY | 32.96 | 34.48 | 32.84 | 34.35 | 34.35 | +0.82 (+2.45%) | 3,557,794 |
| 14 Oct 2022 | CNY | 33 | 34.06 | 32.78 | 33.53 | 33.53 | +0.47 (+1.42%) | 3,812,794 |
| 13 Oct 2022 | CNY | 31.37 | 34.14 | 31.37 | 33.06 | 33.06 | +1.33 (+4.19%) | 4,298,212 |
| 12 Oct 2022 | CNY | 30.85 | 31.75 | 30.4 | 31.73 | 31.73 | +1 (+3.25%) | 2,251,190 |
