| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 52.01 | 53 | 50.2 | 52.6 | 52.6 | +0.59 (+1.13%) | 972,599 |
| 22 Nov 2022 | CNY | 52.77 | 54.49 | 51.92 | 52.01 | 52.01 | -0.99 (-1.87%) | 987,468 |
| 21 Nov 2022 | CNY | 52.49 | 53.99 | 51.02 | 53 | 53 | +0.32 (+0.61%) | 609,292 |
| 18 Nov 2022 | CNY | 54.23 | 56.5 | 52.61 | 52.68 | 52.68 | -1.52 (-2.80%) | 999,340 |
| 17 Nov 2022 | CNY | 51.06 | 54.44 | 51.06 | 54.2 | 54.2 | +2.31 (+4.45%) | 1,418,335 |
| 16 Nov 2022 | CNY | 52.35 | 53.52 | 50.97 | 51.89 | 51.89 | -1.21 (-2.28%) | 1,123,660 |
| 15 Nov 2022 | CNY | 50.83 | 53.37 | 50.35 | 53.1 | 53.1 | +2.27 (+4.47%) | 1,363,480 |
| 14 Nov 2022 | CNY | 49.47 | 51.7 | 49.47 | 50.83 | 50.83 | +0.23 (+0.45%) | 1,460,188 |
| 11 Nov 2022 | CNY | 53.18 | 54.89 | 50.6 | 50.6 | 50.6 | -2.58 (-4.85%) | 1,333,857 |
| 10 Nov 2022 | CNY | 51.99 | 54.94 | 50.52 | 53.18 | 53.18 | +0.82 (+1.57%) | 1,373,820 |
| 9 Nov 2022 | CNY | 50.98 | 52.68 | 49.07 | 52.36 | 52.36 | +1.16 (+2.27%) | 875,119 |
| 8 Nov 2022 | CNY | 52.56 | 52.74 | 50.18 | 51.2 | 51.2 | -1.36 (-2.59%) | 1,476,914 |
| 7 Nov 2022 | CNY | 49.47 | 52.92 | 49 | 52.56 | 52.56 | +2.16 (+4.29%) | 1,862,449 |
| 4 Nov 2022 | CNY | 51 | 51.71 | 48.73 | 50.4 | 50.4 | -0.89 (-1.74%) | 3,215,655 |
| 3 Nov 2022 | CNY | 53.51 | 54.59 | 51.29 | 51.29 | 51.29 | -2.7 (-5.00%) | 2,454,212 |
| 2 Nov 2022 | CNY | 50.39 | 54.73 | 50.39 | 53.99 | 53.99 | +1.87 (+3.59%) | 2,697,621 |
| 1 Nov 2022 | CNY | 52 | 52.74 | 51.75 | 52.12 | 52.12 | +1.89 (+3.76%) | 3,644,145 |
| 31 Oct 2022 | CNY | 47.83 | 50.23 | 46.15 | 50.23 | 50.23 | +2.39 (+5.00%) | 2,390,222 |
| 28 Oct 2022 | CNY | 49.99 | 50.44 | 46.57 | 47.84 | 47.84 | -0.2 (-0.42%) | 4,287,017 |
| 27 Oct 2022 | CNY | 48.01 | 48.04 | 46.7 | 48.04 | 48.04 | +2.29 (+5.01%) | 556,812 |
| 26 Oct 2022 | CNY | 43.57 | 45.75 | 42.97 | 45.75 | 45.75 | +2.18 (+5.00%) | 1,542,114 |
| 25 Oct 2022 | CNY | 40.64 | 43.58 | 40.64 | 43.57 | 43.57 | +2.07 (+4.99%) | 2,638,974 |
| 24 Oct 2022 | CNY | 40.7 | 42.7 | 40.7 | 41.5 | 41.5 | +0.75 (+1.84%) | 3,848,828 |
| 21 Oct 2022 | CNY | 38.85 | 41.12 | 38.85 | 40.75 | 40.75 | +1.3 (+3.30%) | 1,461,181 |
| 20 Oct 2022 | CNY | 38.23 | 40.1 | 38.23 | 39.45 | 39.45 | +0.77 (+1.99%) | 850,020 |
| 19 Oct 2022 | CNY | 38.09 | 39 | 38.09 | 38.68 | 38.68 | +0.07 (+0.18%) | 353,620 |
| 18 Oct 2022 | CNY | 39.17 | 39.33 | 38.3 | 38.61 | 38.61 | -0.72 (-1.83%) | 297,600 |
| 17 Oct 2022 | CNY | 38.11 | 39.79 | 37.63 | 39.33 | 39.33 | +1.34 (+3.53%) | 1,073,419 |
| 14 Oct 2022 | CNY | 37.97 | 38.3 | 37.43 | 37.99 | 37.99 | +0.71 (+1.90%) | 511,728 |
| 13 Oct 2022 | CNY | 35.5 | 37.28 | 35.5 | 37.28 | 37.28 | +1.78 (+5.01%) | 811,028 |
