| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | CNY | 37.88 | 35.9 | 36.38 | 37.22 | 37.22 | +0.47 (+1.28%) | 7,470,200 |
| 6 Dec 2022 | CNY | 37.15 | 35.6 | 36.5 | 36.75 | 36.75 | +0.05 (+0.14%) | 4,678,450 |
| 5 Dec 2022 | CNY | 37.85 | 36.55 | 37.34 | 36.7 | 36.7 | -0.58 (-1.56%) | 6,366,300 |
| 2 Dec 2022 | CNY | 39.02 | 37.25 | 38.66 | 37.28 | 37.28 | -1.52 (-3.92%) | 5,700,950 |
| 1 Dec 2022 | CNY | 39.66 | 37.44 | 37.61 | 38.8 | 38.8 | +1.45 (+3.88%) | 11,969,170 |
| 30 Nov 2022 | CNY | 38 | 34.58 | 35.2 | 37.35 | 37.35 | +1.98 (+5.60%) | 15,382,880 |
| 29 Nov 2022 | CNY | 35.8 | 34.4 | 35.8 | 35.37 | 35.37 | -0.1 (-0.28%) | 8,052,890 |
| 28 Nov 2022 | CNY | 35.8 | 34.8 | 35.33 | 35.47 | 35.47 | -0.23 (-0.64%) | 6,046,510 |
| 25 Nov 2022 | CNY | 36.89 | 35.7 | 36.89 | 35.7 | 35.7 | -0.97 (-2.65%) | 4,511,260 |
| 24 Nov 2022 | CNY | 37.88 | 36.4 | 37.36 | 36.67 | 36.67 | -0.37 (-1.00%) | 5,413,080 |
| 23 Nov 2022 | CNY | 37.25 | 36.19 | 36.55 | 37.04 | 37.04 | +0.28 (+0.76%) | 5,595,500 |
| 22 Nov 2022 | CNY | 38.11 | 36.4 | 38.1 | 36.76 | 36.76 | -1.34 (-3.52%) | 6,605,440 |
| 21 Nov 2022 | CNY | 38.4 | 36.63 | 37.08 | 38.1 | 38.1 | +0.72 (+1.93%) | 6,474,800 |
| 18 Nov 2022 | CNY | 37.88 | 35.62 | 36.49 | 37.38 | 37.38 | +0.8 (+2.19%) | 11,665,430 |
| 17 Nov 2022 | CNY | 38.15 | 36.2 | 38.15 | 36.58 | 36.58 | -1.45 (-3.81%) | 9,042,170 |
| 16 Nov 2022 | CNY | 40.65 | 38 | 40.53 | 38.03 | 38.03 | -2.1 (-5.23%) | 9,708,060 |
| 15 Nov 2022 | CNY | 40.88 | 38.6 | 39.66 | 40.13 | 40.13 | +0.52 (+1.31%) | 8,105,040 |
| 14 Nov 2022 | CNY | 41.67 | 39.45 | 41.19 | 39.61 | 39.61 | -1.68 (-4.07%) | 5,715,600 |
| 11 Nov 2022 | CNY | 42.85 | 40.56 | 42.06 | 41.29 | 41.29 | +0.34 (+0.83%) | 9,457,370 |
| 10 Nov 2022 | CNY | 42.69 | 40.78 | 42.2 | 40.95 | 40.95 | -1.59 (-3.74%) | 6,198,630 |
| 9 Nov 2022 | CNY | 43.78 | 42.38 | 42.5 | 42.54 | 42.54 | -0.35 (-0.82%) | 5,961,210 |
| 8 Nov 2022 | CNY | 44.88 | 42.01 | 44.08 | 42.89 | 42.89 | -1.6 (-3.60%) | 13,792,080 |
| 7 Nov 2022 | CNY | 45.84 | 42.81 | 44 | 44.49 | 44.49 | +0.82 (+1.88%) | 16,235,820 |
| 4 Nov 2022 | CNY | 43.67 | 39.41 | 39.41 | 43.67 | 43.67 | +3.97 (+10%) | 8,054,530 |
| 3 Nov 2022 | CNY | 40.21 | 38 | 38.9 | 39.7 | 39.7 | +1.23 (+3.20%) | 10,919,170 |
| 2 Nov 2022 | CNY | 39.34 | 36.15 | 36.56 | 38.47 | 38.47 | +2.06 (+5.66%) | 13,008,000 |
| 1 Nov 2022 | CNY | 36.54 | 34.58 | 34.79 | 36.41 | 36.41 | +1.89 (+5.48%) | 12,584,180 |
| 31 Oct 2022 | CNY | 36.89 | 34.2 | 36.18 | 34.52 | 34.52 | -0.88 (-2.49%) | 13,477,990 |
| 28 Oct 2022 | CNY | 36.42 | 35.03 | 35.75 | 35.4 | 35.4 | -0.73 (-2.02%) | 8,475,700 |
| 27 Oct 2022 | CNY | 36.85 | 35.8 | 36.02 | 36.13 | 36.13 | -0.08 (-0.22%) | 8,683,760 |
