| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 51.58 | 52.4 | 49.91 | 50.14 | 50.14 | -1.55 (-3.00%) | 1,087,969 |
| 21 Nov 2022 | CNY | 50.92 | 51.75 | 50.6 | 51.69 | 51.69 | +0.53 (+1.04%) | 654,862 |
| 18 Nov 2022 | CNY | 52.5 | 52.75 | 51.12 | 51.16 | 51.16 | -1.31 (-2.50%) | 1,035,279 |
| 17 Nov 2022 | CNY | 52.08 | 52.55 | 50.92 | 52.47 | 52.47 | +0.39 (+0.75%) | 934,533 |
| 16 Nov 2022 | CNY | 52.55 | 53.04 | 51.88 | 52.08 | 52.08 | -0.78 (-1.48%) | 1,024,172 |
| 15 Nov 2022 | CNY | 51.41 | 53.5 | 51.41 | 52.86 | 52.86 | +1.14 (+2.20%) | 1,406,130 |
| 14 Nov 2022 | CNY | 51.1 | 52.3 | 50.8 | 51.72 | 51.72 | +0.49 (+0.96%) | 900,894 |
| 11 Nov 2022 | CNY | 52.01 | 52.84 | 51.11 | 51.23 | 51.23 | +0.35 (+0.69%) | 1,310,602 |
| 10 Nov 2022 | CNY | 51.53 | 52.38 | 50.81 | 50.88 | 50.88 | -1.06 (-2.04%) | 1,118,992 |
| 9 Nov 2022 | CNY | 52.23 | 52.79 | 51.79 | 51.94 | 51.94 | -0.62 (-1.18%) | 987,374 |
| 8 Nov 2022 | CNY | 52.22 | 52.88 | 51.75 | 52.56 | 52.56 | +0.28 (+0.54%) | 1,176,230 |
| 7 Nov 2022 | CNY | 52 | 54.43 | 51.75 | 52.28 | 52.28 | +0.81 (+1.57%) | 2,102,547 |
| 4 Nov 2022 | CNY | 50.62 | 51.7 | 50.5 | 51.47 | 51.47 | +0.63 (+1.24%) | 1,306,745 |
| 3 Nov 2022 | CNY | 49.74 | 51.07 | 49.5 | 50.84 | 50.84 | +0.87 (+1.74%) | 1,388,543 |
| 2 Nov 2022 | CNY | 48.53 | 50.29 | 48.53 | 49.97 | 49.97 | +1.07 (+2.19%) | 1,042,063 |
| 1 Nov 2022 | CNY | 48.46 | 48.99 | 47.96 | 48.9 | 48.9 | +0.66 (+1.37%) | 794,693 |
| 31 Oct 2022 | CNY | 47.1 | 48.72 | 47.07 | 48.24 | 48.24 | +1.2 (+2.55%) | 883,244 |
| 28 Oct 2022 | CNY | 49.7 | 49.97 | 46.97 | 47.04 | 47.04 | -2.74 (-5.50%) | 1,554,087 |
| 27 Oct 2022 | CNY | 50.3 | 51.04 | 49.66 | 49.78 | 49.78 | -0.52 (-1.03%) | 1,133,529 |
| 26 Oct 2022 | CNY | 49 | 50.69 | 48.98 | 50.3 | 50.3 | +1.28 (+2.61%) | 1,354,536 |
| 25 Oct 2022 | CNY | 49.98 | 50.18 | 48.38 | 49.02 | 49.02 | -1.07 (-2.14%) | 1,278,849 |
| 24 Oct 2022 | CNY | 49.92 | 50.98 | 49.8 | 50.09 | 50.09 | -0.11 (-0.22%) | 1,639,845 |
| 21 Oct 2022 | CNY | 49.88 | 50.58 | 48.3 | 50.2 | 50.2 | +0.29 (+0.58%) | 1,959,299 |
| 20 Oct 2022 | CNY | 49.16 | 50.96 | 48.81 | 49.91 | 49.91 | +0.61 (+1.24%) | 1,840,461 |
| 19 Oct 2022 | CNY | 50.2 | 51.28 | 49.3 | 49.3 | 49.3 | -1.82 (-3.56%) | 2,131,636 |
| 18 Oct 2022 | CNY | 51.67 | 53.57 | 50.98 | 51.12 | 51.12 | +0.27 (+0.53%) | 2,525,063 |
| 17 Oct 2022 | CNY | 50.15 | 50.9 | 49.8 | 50.85 | 50.85 | +0.71 (+1.42%) | 1,669,991 |
| 14 Oct 2022 | CNY | 50.37 | 50.9 | 49 | 50.14 | 50.14 | +0.19 (+0.38%) | 2,039,658 |
| 13 Oct 2022 | CNY | 48.01 | 51.23 | 48 | 49.95 | 49.95 | +1.25 (+2.57%) | 2,783,094 |
| 12 Oct 2022 | CNY | 46.7 | 48.98 | 46.55 | 48.7 | 48.7 | +2.05 (+4.39%) | 2,258,279 |
