| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 64.87 | 65.3 | 63 | 63.96 | 63.96 | -0.89 (-1.37%) | 6,471,968 |
| 22 Nov 2022 | CNY | 67 | 67.25 | 64.23 | 64.85 | 64.85 | -2.36 (-3.51%) | 6,674,780 |
| 21 Nov 2022 | CNY | 63.93 | 68.53 | 63.5 | 67.21 | 67.21 | +2.46 (+3.80%) | 7,661,584 |
| 18 Nov 2022 | CNY | 63.41 | 65.48 | 63.38 | 64.75 | 64.75 | +1.35 (+2.13%) | 6,557,923 |
| 17 Nov 2022 | CNY | 64.14 | 65.05 | 61.9 | 63.4 | 63.4 | -0.98 (-1.52%) | 6,664,303 |
| 16 Nov 2022 | CNY | 64.98 | 67.3 | 64.2 | 64.38 | 64.38 | -0.22 (-0.34%) | 10,344,002 |
| 15 Nov 2022 | CNY | 64.34 | 65.84 | 63.3 | 64.6 | 64.6 | -0.06 (-0.09%) | 7,801,394 |
| 14 Nov 2022 | CNY | 66.43 | 69.1 | 62.65 | 64.66 | 64.66 | +0.03 (+0.05%) | 16,908,318 |
| 11 Nov 2022 | CNY | 59.42 | 64.63 | 59.42 | 64.63 | 64.63 | +5.88 (+10.01%) | 13,072,043 |
| 10 Nov 2022 | CNY | 60 | 60.28 | 57.8 | 58.75 | 58.75 | -1.81 (-2.99%) | 4,805,512 |
| 9 Nov 2022 | CNY | 57.93 | 60.8 | 57.4 | 60.56 | 60.56 | +2.76 (+4.78%) | 6,588,523 |
| 8 Nov 2022 | CNY | 58.38 | 58.47 | 56.84 | 57.8 | 57.8 | -0.62 (-1.06%) | 6,471,764 |
| 7 Nov 2022 | CNY | 59.75 | 60 | 57.2 | 58.42 | 58.42 | -1.72 (-2.86%) | 10,588,983 |
| 4 Nov 2022 | CNY | 61.3 | 61.36 | 59.5 | 60.14 | 60.14 | -1.44 (-2.34%) | 11,611,060 |
| 3 Nov 2022 | CNY | 61.78 | 63.5 | 61 | 61.58 | 61.58 | -0.24 (-0.39%) | 7,759,111 |
| 2 Nov 2022 | CNY | 59.85 | 64.18 | 59.21 | 61.82 | 61.82 | +1.93 (+3.22%) | 10,296,913 |
| 1 Nov 2022 | CNY | 55.99 | 60.69 | 55.3 | 59.89 | 59.89 | +4.72 (+8.56%) | 11,056,016 |
| 31 Oct 2022 | CNY | 55.65 | 57.02 | 54.15 | 55.17 | 55.17 | -1.29 (-2.28%) | 7,509,596 |
| 28 Oct 2022 | CNY | 56 | 57.67 | 55.6 | 56.46 | 56.46 | +0.42 (+0.75%) | 6,588,343 |
| 27 Oct 2022 | CNY | 55.99 | 57.56 | 55.63 | 56.04 | 56.04 | -0.4 (-0.71%) | 5,639,623 |
| 26 Oct 2022 | CNY | 56 | 56.6 | 54.54 | 56.44 | 56.44 | +0.44 (+0.79%) | 9,826,268 |
| 25 Oct 2022 | CNY | 51.7 | 56.8 | 51.22 | 56 | 56 | +4.22 (+8.15%) | 17,402,633 |
| 24 Oct 2022 | CNY | 51.31 | 52.35 | 50.68 | 51.78 | 51.78 | +0.12 (+0.23%) | 7,198,918 |
| 21 Oct 2022 | CNY | 50.45 | 51.98 | 50.45 | 51.66 | 51.66 | +1.16 (+2.30%) | 7,117,096 |
| 20 Oct 2022 | CNY | 49.21 | 51.29 | 48.91 | 50.5 | 50.5 | +1.15 (+2.33%) | 6,566,410 |
| 19 Oct 2022 | CNY | 49.95 | 50.44 | 49.2 | 49.35 | 49.35 | -0.76 (-1.52%) | 3,399,093 |
| 18 Oct 2022 | CNY | 50.79 | 50.79 | 49.55 | 50.11 | 50.11 | -0.04 (-0.08%) | 4,024,611 |
| 17 Oct 2022 | CNY | 48 | 50.45 | 47.79 | 50.15 | 50.15 | +1.9 (+3.94%) | 7,390,575 |
| 14 Oct 2022 | CNY | 48.98 | 49.11 | 47.62 | 48.25 | 48.25 | +0.05 (+0.10%) | 5,707,110 |
| 13 Oct 2022 | CNY | 47.9 | 49.45 | 47.5 | 48.2 | 48.2 | -0.74 (-1.51%) | 9,139,176 |
