| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2022 | CNY | 44.9 | 44.94 | 43.08 | 43.22 | 43.22 | -1.28 (-2.88%) | 8,445,553 |
| 8 Nov 2022 | CNY | 42.75 | 44.85 | 42.3 | 44.5 | 44.5 | +1.79 (+4.19%) | 13,940,325 |
| 7 Nov 2022 | CNY | 43.2 | 43.59 | 42.36 | 42.71 | 42.71 | -0.56 (-1.29%) | 8,123,705 |
| 4 Nov 2022 | CNY | 42.97 | 43.43 | 42.83 | 43.27 | 43.27 | +0.08 (+0.19%) | 7,187,312 |
| 3 Nov 2022 | CNY | 42.8 | 43.59 | 42.7 | 43.19 | 43.19 | -0.11 (-0.25%) | 5,363,603 |
| 2 Nov 2022 | CNY | 43.8 | 44.36 | 42.91 | 43.3 | 43.3 | -0.69 (-1.57%) | 8,415,377 |
| 1 Nov 2022 | CNY | 44.01 | 44.75 | 43.2 | 43.99 | 43.99 | +0.09 (+0.21%) | 8,590,286 |
| 31 Oct 2022 | CNY | 40.9 | 44.15 | 39.86 | 43.9 | 43.9 | +2.79 (+6.79%) | 12,009,392 |
| 28 Oct 2022 | CNY | 42.75 | 43.18 | 40.68 | 41.11 | 41.11 | -1.81 (-4.22%) | 6,532,595 |
| 27 Oct 2022 | CNY | 42.65 | 43.28 | 42.2 | 42.92 | 42.92 | +0.27 (+0.63%) | 7,198,022 |
| 26 Oct 2022 | CNY | 40.4 | 43.36 | 39.68 | 42.65 | 42.65 | +2.35 (+5.83%) | 11,406,474 |
| 25 Oct 2022 | CNY | 41.04 | 41.63 | 40 | 40.3 | 40.3 | -0.95 (-2.30%) | 7,815,616 |
| 24 Oct 2022 | CNY | 40.92 | 42.56 | 40.92 | 41.25 | 41.25 | +0.41 (+1.00%) | 10,003,733 |
| 21 Oct 2022 | CNY | 40.02 | 41.34 | 39.3 | 40.84 | 40.84 | +0.83 (+2.07%) | 7,642,729 |
| 20 Oct 2022 | CNY | 40.75 | 41.19 | 39.5 | 40.01 | 40.01 | -0.79 (-1.94%) | 8,477,228 |
| 19 Oct 2022 | CNY | 41.2 | 41.73 | 40.63 | 40.8 | 40.8 | -0.43 (-1.04%) | 5,490,680 |
| 18 Oct 2022 | CNY | 41.52 | 41.58 | 40.8 | 41.23 | 41.23 | -0.27 (-0.65%) | 4,579,985 |
| 17 Oct 2022 | CNY | 39.86 | 41.94 | 39.62 | 41.5 | 41.5 | +1.35 (+3.36%) | 8,021,746 |
| 14 Oct 2022 | CNY | 39 | 40.23 | 38.95 | 40.15 | 40.15 | +1.26 (+3.24%) | 5,292,228 |
| 13 Oct 2022 | CNY | 38.99 | 39.51 | 38.6 | 38.89 | 38.89 | -0.12 (-0.31%) | 4,997,200 |
| 12 Oct 2022 | CNY | 38.01 | 39.04 | 37.48 | 39.01 | 39.01 | +0.76 (+1.99%) | 5,163,117 |
| 11 Oct 2022 | CNY | 38.6 | 38.82 | 37.74 | 38.25 | 38.25 | -0.25 (-0.65%) | 4,028,822 |
| 10 Oct 2022 | CNY | 39.75 | 39.9 | 38.16 | 38.5 | 38.5 | -1.19 (-3.00%) | 4,250,899 |
| 30 Sep 2022 | CNY | 40.75 | 40.9 | 39.54 | 39.69 | 39.69 | -0.79 (-1.95%) | 5,651,566 |
| 29 Sep 2022 | CNY | 40.26 | 41.79 | 40.26 | 40.48 | 40.48 | +0.57 (+1.43%) | 6,728,651 |
| 28 Sep 2022 | CNY | 41.57 | 42.11 | 39.63 | 39.91 | 39.91 | -1.93 (-4.61%) | 8,088,309 |
| 27 Sep 2022 | CNY | 41.57 | 41.97 | 41.12 | 41.84 | 41.84 | +0.28 (+0.67%) | 7,004,530 |
| 26 Sep 2022 | CNY | 43.11 | 43.48 | 41.18 | 41.56 | 41.56 | -2.24 (-5.11%) | 8,016,348 |
| 23 Sep 2022 | CNY | 45.97 | 46.66 | 43.69 | 43.8 | 43.8 | -1.63 (-3.59%) | 7,293,977 |
| 22 Sep 2022 | CNY | 43.91 | 46.05 | 43.7 | 45.43 | 45.43 | +1.32 (+2.99%) | 7,490,557 |
