| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 42.34 | 42.81 | 40.6 | 41.85 | 41.85 | -0.96 (-2.24%) | 9,433,514 |
| 22 Nov 2022 | CNY | 43.22 | 44.15 | 42.1 | 42.81 | 42.81 | -0.53 (-1.22%) | 5,984,918 |
| 21 Nov 2022 | CNY | 42.7 | 43.92 | 42.5 | 43.34 | 43.34 | +0.22 (+0.51%) | 4,435,693 |
| 18 Nov 2022 | CNY | 44.26 | 45.45 | 42.91 | 43.12 | 43.12 | -1.38 (-3.10%) | 6,926,529 |
| 17 Nov 2022 | CNY | 43.06 | 44.8 | 42.18 | 44.5 | 44.5 | +1.02 (+2.35%) | 10,915,175 |
| 16 Nov 2022 | CNY | 44.88 | 45.18 | 43.03 | 43.48 | 43.48 | -1.07 (-2.40%) | 9,530,739 |
| 15 Nov 2022 | CNY | 42.78 | 45.96 | 42.03 | 44.55 | 44.55 | +2.19 (+5.17%) | 14,264,200 |
| 14 Nov 2022 | CNY | 43.1 | 44.1 | 42.12 | 42.36 | 42.36 | -1.2 (-2.75%) | 6,907,943 |
| 11 Nov 2022 | CNY | 44.5 | 46.2 | 43.56 | 43.56 | 43.56 | +1.21 (+2.86%) | 11,737,618 |
| 10 Nov 2022 | CNY | 44.75 | 45.8 | 41.2 | 42.35 | 42.35 | -3.15 (-6.92%) | 18,787,769 |
| 9 Nov 2022 | CNY | 45.26 | 46.59 | 44.7 | 45.5 | 45.5 | -0.15 (-0.33%) | 9,200,290 |
| 8 Nov 2022 | CNY | 45.92 | 46.4 | 44.81 | 45.65 | 45.65 | +0.17 (+0.37%) | 8,432,180 |
| 7 Nov 2022 | CNY | 47.03 | 47.53 | 45.3 | 45.48 | 45.48 | -1.45 (-3.09%) | 10,913,497 |
| 4 Nov 2022 | CNY | 45.5 | 47.1 | 45.06 | 46.93 | 46.93 | +1.2 (+2.62%) | 17,474,572 |
| 3 Nov 2022 | CNY | 41.71 | 46.3 | 41.71 | 45.73 | 45.73 | +3.53 (+8.36%) | 21,851,731 |
| 2 Nov 2022 | CNY | 39.6 | 43.31 | 39.53 | 42.2 | 42.2 | +2.83 (+7.19%) | 21,921,529 |
| 1 Nov 2022 | CNY | 39.27 | 39.44 | 37.8 | 39.37 | 39.37 | +0.05 (+0.13%) | 9,056,533 |
| 31 Oct 2022 | CNY | 39.8 | 40.58 | 38.66 | 39.32 | 39.32 | +0.78 (+2.02%) | 12,392,029 |
| 28 Oct 2022 | CNY | 38.66 | 40.5 | 38.26 | 38.54 | 38.54 | -0.66 (-1.68%) | 10,280,864 |
| 27 Oct 2022 | CNY | 39.56 | 40.14 | 38.64 | 39.2 | 39.2 | -0.48 (-1.21%) | 8,472,337 |
| 26 Oct 2022 | CNY | 39.9 | 40.5 | 39.14 | 39.68 | 39.68 | -0.22 (-0.55%) | 9,298,763 |
| 25 Oct 2022 | CNY | 40.3 | 41.08 | 39.2 | 39.9 | 39.9 | -0.75 (-1.85%) | 8,490,502 |
| 24 Oct 2022 | CNY | 40.99 | 41.79 | 40.22 | 40.65 | 40.65 | -0.04 (-0.10%) | 7,967,001 |
| 21 Oct 2022 | CNY | 41 | 41.35 | 39.31 | 40.69 | 40.69 | -0.48 (-1.17%) | 8,803,686 |
| 20 Oct 2022 | CNY | 38.01 | 42 | 37.86 | 41.17 | 41.17 | +2.95 (+7.72%) | 14,773,585 |
| 19 Oct 2022 | CNY | 37.8 | 38.98 | 37.5 | 38.22 | 38.22 | +0.41 (+1.08%) | 7,184,725 |
| 18 Oct 2022 | CNY | 38.7 | 38.7 | 37.38 | 37.81 | 37.81 | -0.71 (-1.84%) | 5,421,677 |
| 17 Oct 2022 | CNY | 35.88 | 39 | 35.3 | 38.52 | 38.52 | +2.61 (+7.27%) | 10,177,587 |
| 14 Oct 2022 | CNY | 36.5 | 37.4 | 35.36 | 35.91 | 35.91 | +0.4 (+1.13%) | 7,605,334 |
| 13 Oct 2022 | CNY | 35.15 | 37.05 | 34.51 | 35.51 | 35.51 | -0.1 (-0.28%) | 9,819,665 |
