| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 43.29 | 45.54 | 42.41 | 44.81 | 44.81 | +1.23 (+2.82%) | 30,466,290 |
| 22 Nov 2022 | CNY | 44.5 | 44.5 | 43.01 | 43.58 | 43.58 | -0.92 (-2.07%) | 16,813,938 |
| 21 Nov 2022 | CNY | 44.49 | 45.5 | 43.39 | 44.5 | 44.5 | -0.39 (-0.87%) | 19,740,299 |
| 18 Nov 2022 | CNY | 44.81 | 45.75 | 43.18 | 44.89 | 44.89 | +0.04 (+0.09%) | 22,195,213 |
| 17 Nov 2022 | CNY | 46.67 | 46.67 | 43.92 | 44.85 | 44.85 | -1.81 (-3.88%) | 25,912,460 |
| 16 Nov 2022 | CNY | 47 | 47.6 | 46.08 | 46.66 | 46.66 | -0.65 (-1.37%) | 20,536,689 |
| 15 Nov 2022 | CNY | 44.3 | 47.96 | 44.3 | 47.31 | 47.31 | +3.02 (+6.82%) | 38,057,803 |
| 14 Nov 2022 | CNY | 45.1 | 45.99 | 43.6 | 44.29 | 44.29 | -1.42 (-3.11%) | 29,577,206 |
| 11 Nov 2022 | CNY | 47.81 | 48.18 | 45.66 | 45.71 | 45.71 | -0.52 (-1.12%) | 34,026,466 |
| 10 Nov 2022 | CNY | 46.93 | 48.44 | 45.76 | 46.23 | 46.23 | -1.34 (-2.82%) | 35,431,546 |
| 9 Nov 2022 | CNY | 47.82 | 51.22 | 47.55 | 47.57 | 47.57 | -0.42 (-0.88%) | 46,825,464 |
| 8 Nov 2022 | CNY | 47 | 48.3 | 46.5 | 47.99 | 47.99 | +0.66 (+1.39%) | 33,380,451 |
| 7 Nov 2022 | CNY | 47.79 | 48.68 | 46.51 | 47.33 | 47.33 | -0.07 (-0.15%) | 51,035,755 |
| 4 Nov 2022 | CNY | 46 | 47.93 | 44.89 | 47.4 | 47.4 | +3.41 (+7.75%) | 69,469,449 |
| 3 Nov 2022 | CNY | 41.4 | 43.99 | 41.1 | 43.99 | 43.99 | +4 (+10.00%) | 36,871,879 |
| 2 Nov 2022 | CNY | 36.33 | 39.99 | 36 | 39.99 | 39.99 | +3.64 (+10.01%) | 47,869,559 |
| 1 Nov 2022 | CNY | 35.67 | 37.41 | 35.67 | 36.35 | 36.35 | +1.03 (+2.92%) | 48,549,260 |
| 31 Oct 2022 | CNY | 36.11 | 37.37 | 35.03 | 35.32 | 35.32 | +1.19 (+3.49%) | 45,135,327 |
| 28 Oct 2022 | CNY | 34.51 | 35.54 | 33.82 | 34.13 | 34.13 | -0.82 (-2.35%) | 23,746,851 |
| 27 Oct 2022 | CNY | 35.32 | 37.5 | 34.64 | 34.95 | 34.95 | -0.3 (-0.85%) | 31,159,337 |
| 26 Oct 2022 | CNY | 34.6 | 35.9 | 33.82 | 35.25 | 35.25 | +0.68 (+1.97%) | 29,475,787 |
| 25 Oct 2022 | CNY | 32.79 | 35.35 | 32.52 | 34.57 | 34.57 | +1.13 (+3.38%) | 31,268,272 |
| 24 Oct 2022 | CNY | 34.22 | 34.28 | 31.88 | 33.44 | 33.44 | -0.55 (-1.62%) | 22,896,868 |
| 21 Oct 2022 | CNY | 33.7 | 34.45 | 33.5 | 33.99 | 33.99 | +0.32 (+0.95%) | 15,410,130 |
| 20 Oct 2022 | CNY | 34.7 | 34.88 | 33.51 | 33.67 | 33.67 | -1.53 (-4.35%) | 23,818,806 |
| 19 Oct 2022 | CNY | 36 | 36.44 | 35.15 | 35.2 | 35.2 | -0.94 (-2.60%) | 17,665,832 |
| 18 Oct 2022 | CNY | 36.12 | 36.95 | 35.49 | 36.14 | 36.14 | -0.03 (-0.08%) | 22,187,514 |
| 17 Oct 2022 | CNY | 37.69 | 37.99 | 35.75 | 36.17 | 36.17 | -1.74 (-4.59%) | 32,220,449 |
| 14 Oct 2022 | CNY | 35 | 37.91 | 33.75 | 37.91 | 37.91 | +3.45 (+10.01%) | 41,183,455 |
| 13 Oct 2022 | CNY | 36.06 | 36.81 | 34.38 | 34.46 | 34.46 | -2.22 (-6.05%) | 29,510,077 |
