| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2022 | CNY | 47.5 | 48.86 | 47.05 | 47.08 | 47.08 | -0.57 (-1.20%) | 2,859,054 |
| 3 Nov 2022 | CNY | 46.3 | 47.8 | 46.01 | 47.65 | 47.65 | +0.83 (+1.77%) | 2,603,600 |
| 2 Nov 2022 | CNY | 45.47 | 47.3 | 44.87 | 46.82 | 46.82 | +0.93 (+2.03%) | 2,611,800 |
| 1 Nov 2022 | CNY | 45.64 | 45.9 | 43.58 | 45.89 | 45.89 | -0.16 (-0.35%) | 2,024,257 |
| 31 Oct 2022 | CNY | 44.95 | 46.77 | 44.46 | 46.05 | 46.05 | -0.24 (-0.52%) | 2,413,397 |
| 28 Oct 2022 | CNY | 46.73 | 48.28 | 46 | 46.29 | 46.29 | -0.01 (-0.02%) | 2,939,829 |
| 27 Oct 2022 | CNY | 47.08 | 47.58 | 45.28 | 46.3 | 46.3 | -0.77 (-1.64%) | 3,036,493 |
| 26 Oct 2022 | CNY | 47.47 | 49.19 | 45.93 | 47.07 | 47.07 | -0.27 (-0.57%) | 4,295,225 |
| 25 Oct 2022 | CNY | 47.04 | 48.26 | 45.55 | 47.34 | 47.34 | +0.09 (+0.19%) | 3,481,457 |
| 24 Oct 2022 | CNY | 45.62 | 48.3 | 45.15 | 47.25 | 47.25 | +1.12 (+2.43%) | 4,434,459 |
| 21 Oct 2022 | CNY | 47.8 | 48.05 | 45.13 | 46.13 | 46.13 | +2.45 (+5.61%) | 6,264,659 |
| 20 Oct 2022 | CNY | 40.49 | 43.68 | 40.12 | 43.68 | 43.68 | +3.97 (+10.00%) | 2,960,165 |
| 19 Oct 2022 | CNY | 39.6 | 40.48 | 39.5 | 39.71 | 39.71 | -0.38 (-0.95%) | 1,219,800 |
| 18 Oct 2022 | CNY | 41.5 | 41.62 | 39.84 | 40.09 | 40.09 | -0.85 (-2.08%) | 1,657,300 |
| 17 Oct 2022 | CNY | 38.49 | 41.98 | 38.45 | 40.94 | 40.94 | +1.86 (+4.76%) | 2,342,032 |
| 14 Oct 2022 | CNY | 38.29 | 39.15 | 37.89 | 39.08 | 39.08 | +1.17 (+3.09%) | 2,010,243 |
| 13 Oct 2022 | CNY | 37.3 | 40 | 37.03 | 37.91 | 37.91 | +0.28 (+0.74%) | 2,630,977 |
| 12 Oct 2022 | CNY | 37.27 | 37.65 | 35.08 | 37.63 | 37.63 | +0.35 (+0.94%) | 2,820,123 |
| 11 Oct 2022 | CNY | 41.06 | 41.44 | 37.08 | 37.28 | 37.28 | -3.2 (-7.91%) | 3,126,859 |
| 10 Oct 2022 | CNY | 42.81 | 44.38 | 40.04 | 40.48 | 40.48 | +15.08 (+59.37%) | 2,218,065 |
| 7 Oct 2022 | CNY | 24.8 | 25.4 | 24.8 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 6 Oct 2022 | CNY | 25.4 | 25.6 | 25.2 | 25.4 | 25.4 | -0.2 (-0.78%) | 0 |
| 5 Oct 2022 | CNY | 25.6 | 25.8 | 25.4 | 25.6 | 25.6 | -0.4 (-1.54%) | 0 |
| 4 Oct 2022 | CNY | 25.4 | 26 | 25.4 | 26 | 26 | +0.4 (+1.56%) | 0 |
| 3 Oct 2022 | CNY | 25.4 | 25.8 | 25.4 | 25.6 | 25.6 | -17.31 (-40.34%) | 0 |
| 30 Sep 2022 | CNY | 44.08 | 44.08 | 42.05 | 42.91 | 42.91 | -1.18 (-2.68%) | 1,571,424 |
| 29 Sep 2022 | CNY | 42.95 | 44.18 | 41.11 | 44.09 | 44.09 | +1.87 (+4.43%) | 2,182,532 |
| 28 Sep 2022 | CNY | 44.44 | 45.68 | 42.18 | 42.22 | 42.22 | -2.18 (-4.91%) | 2,303,865 |
| 27 Sep 2022 | CNY | 43.52 | 45.19 | 42.88 | 44.4 | 44.4 | +1.25 (+2.90%) | 2,928,696 |
| 26 Sep 2022 | CNY | 42.39 | 43.97 | 42.36 | 43.15 | 43.15 | +0.76 (+1.79%) | 2,717,081 |
