| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 57.46 | 58.42 | 56.28 | 58.34 | 58.34 | +0.36 (+0.62%) | 1,033,200 |
| 16 Nov 2022 | CNY | 59.5 | 60.8 | 57.3 | 57.98 | 57.98 | -1.86 (-3.11%) | 1,448,330 |
| 15 Nov 2022 | CNY | 57.24 | 59.91 | 56.79 | 59.84 | 59.84 | +2.83 (+4.96%) | 1,523,400 |
| 14 Nov 2022 | CNY | 60.41 | 60.46 | 56.8 | 57.01 | 57.01 | -3.99 (-6.54%) | 1,994,777 |
| 11 Nov 2022 | CNY | 65.3 | 66 | 61 | 61 | 61 | -2.71 (-4.25%) | 2,636,369 |
| 10 Nov 2022 | CNY | 63 | 67.37 | 63 | 63.71 | 63.71 | +0.11 (+0.17%) | 2,833,841 |
| 9 Nov 2022 | CNY | 64.25 | 66.08 | 63.48 | 63.6 | 63.6 | -0.79 (-1.23%) | 2,670,878 |
| 8 Nov 2022 | CNY | 66.55 | 69.8 | 64.39 | 64.39 | 64.39 | +0.82 (+1.29%) | 4,450,171 |
| 7 Nov 2022 | CNY | 61.02 | 63.69 | 60.8 | 63.57 | 63.57 | +2.39 (+3.91%) | 2,580,709 |
| 4 Nov 2022 | CNY | 61.6 | 63.1 | 60.52 | 61.18 | 61.18 | -0.27 (-0.44%) | 1,567,867 |
| 3 Nov 2022 | CNY | 61.98 | 62.99 | 60.5 | 61.45 | 61.45 | -1.17 (-1.87%) | 1,222,702 |
| 2 Nov 2022 | CNY | 61.88 | 63.73 | 61.15 | 62.62 | 62.62 | +0.4 (+0.64%) | 1,575,573 |
| 1 Nov 2022 | CNY | 59.88 | 62.79 | 59.88 | 62.22 | 62.22 | +2.4 (+4.01%) | 1,530,650 |
| 31 Oct 2022 | CNY | 59.09 | 61.19 | 58.88 | 59.82 | 59.82 | +0.01 (+0.02%) | 1,401,803 |
| 28 Oct 2022 | CNY | 61.8 | 63.38 | 59.72 | 59.81 | 59.81 | -2.9 (-4.62%) | 1,972,194 |
| 27 Oct 2022 | CNY | 64.09 | 66.6 | 61 | 62.71 | 62.71 | -0.49 (-0.78%) | 2,807,303 |
| 26 Oct 2022 | CNY | 63.6 | 63.95 | 61.33 | 63.2 | 63.2 | -1.18 (-1.83%) | 2,746,814 |
| 25 Oct 2022 | CNY | 61.77 | 65.8 | 61.71 | 64.38 | 64.38 | +2.38 (+3.84%) | 3,782,949 |
| 24 Oct 2022 | CNY | 62 | 66.7 | 61.1 | 62 | 62 | +3.16 (+5.37%) | 4,140,989 |
| 21 Oct 2022 | CNY | 55.51 | 59.9 | 54.12 | 58.84 | 58.84 | +4.24 (+7.77%) | 3,529,848 |
| 20 Oct 2022 | CNY | 52.88 | 55.5 | 52 | 54.6 | 54.6 | +1.68 (+3.17%) | 2,069,240 |
| 19 Oct 2022 | CNY | 53.29 | 54.79 | 52.66 | 52.92 | 52.92 | -0.43 (-0.81%) | 1,560,165 |
| 18 Oct 2022 | CNY | 53.9 | 53.99 | 52.63 | 53.35 | 53.35 | -1.05 (-1.93%) | 1,923,209 |
| 17 Oct 2022 | CNY | 49.58 | 54.58 | 49.05 | 54.4 | 54.4 | +4.56 (+9.15%) | 2,733,591 |
| 14 Oct 2022 | CNY | 49.45 | 50.19 | 49.32 | 49.84 | 49.84 | +0.72 (+1.47%) | 1,011,257 |
| 13 Oct 2022 | CNY | 48.79 | 50.26 | 48.52 | 49.12 | 49.12 | -0.13 (-0.26%) | 1,215,037 |
| 12 Oct 2022 | CNY | 47.3 | 49.25 | 46.89 | 49.25 | 49.25 | +1.5 (+3.14%) | 1,210,847 |
| 11 Oct 2022 | CNY | 47.61 | 48.26 | 47.11 | 47.75 | 47.75 | +0.15 (+0.32%) | 723,620 |
| 10 Oct 2022 | CNY | 49.33 | 49.83 | 47.32 | 47.6 | 47.6 | -1.52 (-3.09%) | 1,082,389 |
| 30 Sep 2022 | CNY | 53.02 | 53.06 | 49.11 | 49.12 | 49.12 | -3.87 (-7.30%) | 1,868,424 |
