| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 50.01 | 52.18 | 49.82 | 51.98 | 51.98 | +2.18 (+4.38%) | 4,534,757 |
| 11 Nov 2022 | CNY | 47.67 | 50.2 | 47.67 | 49.8 | 49.8 | +2.2 (+4.62%) | 3,666,814 |
| 10 Nov 2022 | CNY | 49.99 | 50 | 46.47 | 47.6 | 47.6 | -2.4 (-4.80%) | 4,716,540 |
| 9 Nov 2022 | CNY | 52.64 | 52.7 | 49.89 | 50 | 50 | -2.84 (-5.37%) | 3,311,510 |
| 8 Nov 2022 | CNY | 53.09 | 53.99 | 52.62 | 52.84 | 52.84 | +0.34 (+0.65%) | 3,031,200 |
| 7 Nov 2022 | CNY | 53.1 | 53.55 | 51.78 | 52.5 | 52.5 | -0.68 (-1.28%) | 2,221,261 |
| 4 Nov 2022 | CNY | 53.15 | 53.7 | 52.22 | 53.18 | 53.18 | 0.0 (0.0%) | 2,061,100 |
| 3 Nov 2022 | CNY | 53.6 | 54 | 52.39 | 53.18 | 53.18 | -0.4 (-0.75%) | 1,451,405 |
| 2 Nov 2022 | CNY | 53.9 | 54.8 | 52 | 53.58 | 53.58 | -1.42 (-2.58%) | 2,114,792 |
| 1 Nov 2022 | CNY | 57.18 | 57.65 | 52.19 | 55 | 55 | -2.99 (-5.16%) | 4,812,558 |
| 31 Oct 2022 | CNY | 56.96 | 58 | 56.22 | 57.99 | 57.99 | +0.03 (+0.05%) | 1,881,030 |
| 28 Oct 2022 | CNY | 59 | 59 | 57.5 | 57.96 | 57.96 | -0.86 (-1.46%) | 1,408,200 |
| 27 Oct 2022 | CNY | 60.5 | 60.5 | 58.58 | 58.82 | 58.82 | -1.18 (-1.97%) | 1,234,550 |
| 26 Oct 2022 | CNY | 60.61 | 60.61 | 57.39 | 60 | 60 | -0.75 (-1.23%) | 2,835,362 |
| 25 Oct 2022 | CNY | 60.42 | 60.9 | 59.8 | 60.75 | 60.75 | +0.35 (+0.58%) | 903,700 |
| 24 Oct 2022 | CNY | 60.5 | 62.88 | 60 | 60.4 | 60.4 | +0.12 (+0.20%) | 1,368,830 |
| 21 Oct 2022 | CNY | 60.25 | 60.79 | 60.1 | 60.28 | 60.28 | +0.03 (+0.05%) | 346,610 |
| 20 Oct 2022 | CNY | 60.99 | 61.25 | 60.03 | 60.25 | 60.25 | -0.49 (-0.81%) | 812,800 |
| 19 Oct 2022 | CNY | 62.07 | 62.56 | 60.74 | 60.74 | 60.74 | -1.33 (-2.14%) | 1,037,600 |
| 18 Oct 2022 | CNY | 61.48 | 62.72 | 60.23 | 62.07 | 62.07 | +1.17 (+1.92%) | 1,225,639 |
| 17 Oct 2022 | CNY | 62.13 | 62.13 | 60.01 | 60.9 | 60.9 | -0.58 (-0.94%) | 928,740 |
| 14 Oct 2022 | CNY | 60.15 | 61.49 | 60.15 | 61.48 | 61.48 | +0.7 (+1.15%) | 744,800 |
| 13 Oct 2022 | CNY | 60.04 | 60.79 | 60.04 | 60.78 | 60.78 | +0.16 (+0.26%) | 537,700 |
| 12 Oct 2022 | CNY | 61.51 | 61.51 | 59.58 | 60.62 | 60.62 | -0.89 (-1.45%) | 1,419,500 |
| 11 Oct 2022 | CNY | 62.21 | 62.55 | 61 | 61.51 | 61.51 | -0.51 (-0.82%) | 670,600 |
| 10 Oct 2022 | CNY | 60.8 | 65 | 60.8 | 62.02 | 62.02 | +1.32 (+2.17%) | 2,389,782 |
| 30 Sep 2022 | CNY | 60.61 | 60.99 | 58.65 | 60.7 | 60.7 | +0.19 (+0.31%) | 1,239,337 |
| 29 Sep 2022 | CNY | 58.83 | 62.05 | 58.07 | 60.51 | 60.51 | +2.27 (+3.90%) | 2,226,900 |
| 28 Sep 2022 | CNY | 59.99 | 59.99 | 58.13 | 58.24 | 58.24 | -1.1 (-1.85%) | 1,305,800 |
| 27 Sep 2022 | CNY | 59.8 | 59.97 | 59.01 | 59.34 | 59.34 | -0.08 (-0.13%) | 608,697 |
