| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 38.19 | 40.2 | 38.19 | 38.88 | 38.88 | +0.58 (+1.51%) | 2,501,583 |
| 21 Nov 2022 | CNY | 38.12 | 38.3 | 37.4 | 38.3 | 38.3 | -0.01 (-0.03%) | 1,159,297 |
| 18 Nov 2022 | CNY | 39.05 | 39.2 | 38.25 | 38.31 | 38.31 | -0.79 (-2.02%) | 1,448,443 |
| 17 Nov 2022 | CNY | 39.35 | 39.68 | 38.82 | 39.1 | 39.1 | -1.04 (-2.59%) | 1,387,003 |
| 16 Nov 2022 | CNY | 39.99 | 40.51 | 39.71 | 40.14 | 40.14 | +0.24 (+0.60%) | 1,685,838 |
| 15 Nov 2022 | CNY | 39.46 | 39.91 | 39.28 | 39.9 | 39.9 | +0.44 (+1.12%) | 1,315,508 |
| 14 Nov 2022 | CNY | 39.81 | 40.15 | 39.22 | 39.46 | 39.46 | -0.41 (-1.03%) | 1,490,625 |
| 11 Nov 2022 | CNY | 41.08 | 41.25 | 39.85 | 39.87 | 39.87 | -0.73 (-1.80%) | 2,585,876 |
| 10 Nov 2022 | CNY | 39.09 | 41.77 | 39.02 | 40.6 | 40.6 | +1.45 (+3.70%) | 3,348,019 |
| 9 Nov 2022 | CNY | 39.18 | 39.34 | 38.94 | 39.15 | 39.15 | -0.06 (-0.15%) | 690,224 |
| 8 Nov 2022 | CNY | 39.23 | 39.75 | 38.93 | 39.21 | 39.21 | -0.22 (-0.56%) | 1,157,648 |
| 7 Nov 2022 | CNY | 38.8 | 39.84 | 38.6 | 39.43 | 39.43 | +0.31 (+0.79%) | 1,405,791 |
| 4 Nov 2022 | CNY | 38.15 | 39.67 | 38.06 | 39.12 | 39.12 | +0.93 (+2.44%) | 1,976,717 |
| 3 Nov 2022 | CNY | 37.64 | 38.58 | 37.5 | 38.19 | 38.19 | +0.32 (+0.84%) | 1,392,785 |
| 2 Nov 2022 | CNY | 37.55 | 38.37 | 37.41 | 37.87 | 37.87 | +0.09 (+0.24%) | 1,650,267 |
| 1 Nov 2022 | CNY | 36.5 | 37.86 | 36.5 | 37.78 | 37.78 | +1.08 (+2.94%) | 1,617,109 |
| 31 Oct 2022 | CNY | 35.61 | 37.85 | 35.61 | 36.7 | 36.7 | +0.5 (+1.38%) | 1,858,053 |
| 28 Oct 2022 | CNY | 37.86 | 37.86 | 36.15 | 36.2 | 36.2 | -1.71 (-4.51%) | 1,421,286 |
| 27 Oct 2022 | CNY | 38.24 | 38.68 | 37.89 | 37.91 | 37.91 | -0.2 (-0.52%) | 1,115,866 |
| 26 Oct 2022 | CNY | 37.35 | 38.45 | 37.17 | 38.11 | 38.11 | +0.94 (+2.53%) | 1,447,370 |
| 25 Oct 2022 | CNY | 37.71 | 37.78 | 36.62 | 37.17 | 37.17 | -0.44 (-1.17%) | 1,246,846 |
| 24 Oct 2022 | CNY | 38.83 | 39.15 | 37.6 | 37.61 | 37.61 | -0.95 (-2.46%) | 1,467,595 |
| 21 Oct 2022 | CNY | 39.39 | 39.59 | 38.5 | 38.56 | 38.56 | -0.8 (-2.03%) | 1,344,478 |
| 20 Oct 2022 | CNY | 39.01 | 39.87 | 38.91 | 39.36 | 39.36 | -0.13 (-0.33%) | 1,444,966 |
| 19 Oct 2022 | CNY | 40.32 | 40.58 | 39.49 | 39.49 | 39.49 | -1.09 (-2.69%) | 1,910,660 |
| 18 Oct 2022 | CNY | 40.74 | 40.8 | 40.06 | 40.58 | 40.58 | -0.25 (-0.61%) | 1,657,314 |
| 17 Oct 2022 | CNY | 39.56 | 40.93 | 39.31 | 40.83 | 40.83 | +1.15 (+2.90%) | 2,298,441 |
| 14 Oct 2022 | CNY | 39.39 | 40.16 | 39.27 | 39.68 | 39.68 | +0.48 (+1.22%) | 2,035,973 |
| 13 Oct 2022 | CNY | 38.87 | 39.87 | 38.75 | 39.2 | 39.2 | +0.02 (+0.05%) | 2,120,298 |
| 12 Oct 2022 | CNY | 38.5 | 39.36 | 37.9 | 39.18 | 39.18 | +0.78 (+2.03%) | 2,051,009 |
