| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 41.87 | 42.22 | 41.6 | 41.85 | 41.85 | -0.18 (-0.43%) | 3,761,982 |
| 22 Nov 2022 | CNY | 42.32 | 42.69 | 41.81 | 42.03 | 42.03 | -0.03 (-0.07%) | 4,303,891 |
| 21 Nov 2022 | CNY | 42.8 | 42.8 | 41.2 | 42.06 | 42.06 | -1.32 (-3.04%) | 6,439,943 |
| 18 Nov 2022 | CNY | 43.2 | 43.86 | 43.02 | 43.38 | 43.38 | +0.18 (+0.42%) | 3,752,038 |
| 17 Nov 2022 | CNY | 43.11 | 43.9 | 42.83 | 43.2 | 43.2 | -0.21 (-0.48%) | 4,659,252 |
| 16 Nov 2022 | CNY | 43.5 | 43.95 | 43.23 | 43.41 | 43.41 | -0.29 (-0.66%) | 4,386,303 |
| 15 Nov 2022 | CNY | 42.43 | 43.76 | 41.95 | 43.7 | 43.7 | +1.62 (+3.85%) | 8,650,344 |
| 14 Nov 2022 | CNY | 42.4 | 43.43 | 41.94 | 42.08 | 42.08 | -0.37 (-0.87%) | 7,862,013 |
| 11 Nov 2022 | CNY | 42.62 | 42.88 | 41.67 | 42.45 | 42.45 | +0.92 (+2.22%) | 7,817,310 |
| 10 Nov 2022 | CNY | 40.48 | 41.77 | 40.47 | 41.53 | 41.53 | +0.66 (+1.61%) | 4,190,489 |
| 9 Nov 2022 | CNY | 41.67 | 41.98 | 40.75 | 40.87 | 40.87 | -0.92 (-2.20%) | 5,175,554 |
| 8 Nov 2022 | CNY | 42 | 42.4 | 41.4 | 41.79 | 41.79 | -0.12 (-0.29%) | 4,639,239 |
| 7 Nov 2022 | CNY | 41.1 | 42.03 | 41 | 41.91 | 41.91 | +0.3 (+0.72%) | 5,656,517 |
| 4 Nov 2022 | CNY | 39.74 | 42.09 | 39.56 | 41.61 | 41.61 | +1.87 (+4.71%) | 10,406,013 |
| 3 Nov 2022 | CNY | 39.8 | 40.3 | 39.26 | 39.74 | 39.74 | -0.47 (-1.17%) | 7,125,804 |
| 2 Nov 2022 | CNY | 39.12 | 40.76 | 39.01 | 40.21 | 40.21 | +0.86 (+2.19%) | 10,231,938 |
| 1 Nov 2022 | CNY | 37.63 | 39.47 | 37.39 | 39.35 | 39.35 | +1.97 (+5.27%) | 11,676,383 |
| 31 Oct 2022 | CNY | 37.5 | 37.85 | 36.68 | 37.38 | 37.38 | -0.3 (-0.80%) | 6,698,010 |
| 28 Oct 2022 | CNY | 38.01 | 38.68 | 37.6 | 37.68 | 37.68 | -0.55 (-1.44%) | 8,827,512 |
| 27 Oct 2022 | CNY | 39.67 | 40.18 | 38.2 | 38.23 | 38.23 | -1.44 (-3.63%) | 11,037,599 |
| 26 Oct 2022 | CNY | 39.84 | 40.38 | 39.21 | 39.67 | 39.67 | +0.41 (+1.04%) | 9,678,342 |
| 25 Oct 2022 | CNY | 39.25 | 39.95 | 38.38 | 39.26 | 39.26 | -0.36 (-0.91%) | 10,456,274 |
| 24 Oct 2022 | CNY | 41.9 | 41.9 | 39.4 | 39.62 | 39.62 | -2.28 (-5.44%) | 12,659,717 |
| 21 Oct 2022 | CNY | 42.66 | 42.77 | 41.5 | 41.9 | 41.9 | -0.75 (-1.76%) | 6,206,993 |
| 20 Oct 2022 | CNY | 41.96 | 43.08 | 41.8 | 42.65 | 42.65 | +0.41 (+0.97%) | 5,407,981 |
| 19 Oct 2022 | CNY | 43.17 | 43.35 | 42.13 | 42.24 | 42.24 | -1.31 (-3.01%) | 8,356,830 |
| 18 Oct 2022 | CNY | 44.38 | 44.48 | 43.42 | 43.55 | 43.55 | -0.47 (-1.07%) | 5,501,556 |
| 17 Oct 2022 | CNY | 44.54 | 44.86 | 43.87 | 44.02 | 44.02 | -0.78 (-1.74%) | 5,895,417 |
| 14 Oct 2022 | CNY | 44 | 45 | 43.91 | 44.8 | 44.8 | +1.12 (+2.56%) | 6,570,784 |
| 13 Oct 2022 | CNY | 43.95 | 44.95 | 43.42 | 43.68 | 43.68 | -0.15 (-0.34%) | 7,134,017 |
