| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 51.03 | 51.03 | 48.77 | 49.03 | 49.03 | -1.92 (-3.77%) | 984,380 |
| 21 Nov 2022 | CNY | 49.41 | 51.3 | 49.16 | 50.95 | 50.95 | +1.13 (+2.27%) | 1,085,093 |
| 18 Nov 2022 | CNY | 51.2 | 51.2 | 49.76 | 49.82 | 49.82 | -1 (-1.97%) | 627,100 |
| 17 Nov 2022 | CNY | 51.26 | 51.41 | 50.08 | 50.82 | 50.82 | -0.23 (-0.45%) | 662,400 |
| 16 Nov 2022 | CNY | 51.66 | 51.66 | 50.31 | 51.05 | 51.05 | -0.1 (-0.20%) | 846,472 |
| 15 Nov 2022 | CNY | 51.56 | 52.12 | 50.79 | 51.15 | 51.15 | -0.33 (-0.64%) | 1,425,545 |
| 14 Nov 2022 | CNY | 52.3 | 54.77 | 51.2 | 51.48 | 51.48 | -0.66 (-1.27%) | 1,813,000 |
| 11 Nov 2022 | CNY | 50.2 | 53.15 | 50.2 | 52.14 | 52.14 | +2.57 (+5.18%) | 2,029,797 |
| 10 Nov 2022 | CNY | 50 | 50.59 | 49.2 | 49.57 | 49.57 | -0.98 (-1.94%) | 894,200 |
| 9 Nov 2022 | CNY | 49.32 | 51.04 | 49.01 | 50.55 | 50.55 | +0.64 (+1.28%) | 1,274,819 |
| 8 Nov 2022 | CNY | 52.55 | 53.55 | 49.62 | 49.91 | 49.91 | -1.52 (-2.96%) | 1,730,294 |
| 7 Nov 2022 | CNY | 48.98 | 51.5 | 48.56 | 51.43 | 51.43 | +2.76 (+5.67%) | 1,483,091 |
| 4 Nov 2022 | CNY | 47.98 | 49.07 | 47.78 | 48.67 | 48.67 | +0.85 (+1.78%) | 857,645 |
| 3 Nov 2022 | CNY | 47.52 | 48.37 | 47.19 | 47.82 | 47.82 | +0.04 (+0.08%) | 593,800 |
| 2 Nov 2022 | CNY | 46.97 | 48.13 | 46.7 | 47.78 | 47.78 | +0.99 (+2.12%) | 840,145 |
| 1 Nov 2022 | CNY | 45.95 | 46.8 | 45.51 | 46.79 | 46.79 | +0.91 (+1.98%) | 564,025 |
| 31 Oct 2022 | CNY | 44.9 | 46.01 | 44.54 | 45.88 | 45.88 | +1.28 (+2.87%) | 696,200 |
| 28 Oct 2022 | CNY | 47 | 47.54 | 44.6 | 44.6 | 44.6 | -2.75 (-5.81%) | 975,100 |
| 27 Oct 2022 | CNY | 47.51 | 48.23 | 47 | 47.35 | 47.35 | -0.06 (-0.13%) | 723,200 |
| 26 Oct 2022 | CNY | 46.55 | 47.98 | 46.53 | 47.41 | 47.41 | +0.64 (+1.37%) | 739,725 |
| 25 Oct 2022 | CNY | 47.99 | 48.24 | 46.3 | 46.77 | 46.77 | -1.16 (-2.42%) | 789,802 |
| 24 Oct 2022 | CNY | 49.28 | 50.1 | 47.8 | 47.93 | 47.93 | -1.47 (-2.98%) | 746,639 |
| 21 Oct 2022 | CNY | 50.32 | 50.8 | 49.1 | 49.4 | 49.4 | -0.87 (-1.73%) | 726,089 |
| 20 Oct 2022 | CNY | 50.2 | 50.91 | 49.55 | 50.27 | 50.27 | -0.06 (-0.12%) | 556,800 |
| 19 Oct 2022 | CNY | 51.94 | 52.5 | 50.31 | 50.33 | 50.33 | -1.62 (-3.12%) | 795,100 |
| 18 Oct 2022 | CNY | 53.46 | 53.46 | 51.35 | 51.95 | 51.95 | -0.75 (-1.42%) | 985,700 |
| 17 Oct 2022 | CNY | 50.92 | 54.2 | 50.92 | 52.7 | 52.7 | +1.58 (+3.09%) | 1,435,004 |
| 14 Oct 2022 | CNY | 50.46 | 51.8 | 50.19 | 51.12 | 51.12 | +0.94 (+1.87%) | 1,581,303 |
| 13 Oct 2022 | CNY | 48.32 | 51.25 | 48.32 | 50.18 | 50.18 | +0.7 (+1.41%) | 1,593,264 |
| 12 Oct 2022 | CNY | 48.53 | 49.57 | 47.7 | 49.48 | 49.48 | +0.88 (+1.81%) | 1,439,990 |
