| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 42.3 | 44.4 | 41.88 | 43.64 | 43.64 | +1.16 (+2.73%) | 5,291,934 |
| 22 Nov 2022 | CNY | 44.25 | 44.34 | 42.33 | 42.48 | 42.48 | -1.92 (-4.32%) | 4,819,946 |
| 21 Nov 2022 | CNY | 41.58 | 44.49 | 41.46 | 44.4 | 44.4 | +2.69 (+6.45%) | 6,953,915 |
| 18 Nov 2022 | CNY | 42 | 42.88 | 41.3 | 41.71 | 41.71 | -0.56 (-1.32%) | 4,081,691 |
| 17 Nov 2022 | CNY | 43.7 | 43.75 | 41.57 | 42.27 | 42.27 | -1.44 (-3.29%) | 5,959,070 |
| 16 Nov 2022 | CNY | 45.57 | 46.1 | 43.35 | 43.71 | 43.71 | -2.01 (-4.40%) | 5,862,172 |
| 15 Nov 2022 | CNY | 43.98 | 45.85 | 43.17 | 45.72 | 45.72 | +1.86 (+4.24%) | 5,885,453 |
| 14 Nov 2022 | CNY | 45.9 | 46.68 | 43.1 | 43.86 | 43.86 | -1.99 (-4.34%) | 6,666,058 |
| 11 Nov 2022 | CNY | 47.7 | 48.03 | 45.65 | 45.85 | 45.85 | -0.64 (-1.38%) | 5,072,095 |
| 10 Nov 2022 | CNY | 47.81 | 48.36 | 46.18 | 46.49 | 46.49 | -1.73 (-3.59%) | 6,450,974 |
| 9 Nov 2022 | CNY | 47.56 | 49.27 | 46.2 | 48.22 | 48.22 | +0.79 (+1.67%) | 8,745,765 |
| 8 Nov 2022 | CNY | 46.6 | 48.4 | 46.6 | 47.43 | 47.43 | +0.63 (+1.35%) | 8,779,851 |
| 7 Nov 2022 | CNY | 45.52 | 47.5 | 44.8 | 46.8 | 46.8 | +1.75 (+3.88%) | 9,942,717 |
| 4 Nov 2022 | CNY | 44.77 | 45.3 | 43.82 | 45.05 | 45.05 | +1.4 (+3.21%) | 9,392,216 |
| 3 Nov 2022 | CNY | 39.47 | 43.65 | 39.12 | 43.65 | 43.65 | +3.97 (+10.01%) | 7,256,739 |
| 2 Nov 2022 | CNY | 39.49 | 40.64 | 39.14 | 39.68 | 39.68 | -0.23 (-0.58%) | 4,483,268 |
| 1 Nov 2022 | CNY | 38.78 | 40.1 | 38.5 | 39.91 | 39.91 | +1.45 (+3.77%) | 3,923,725 |
| 31 Oct 2022 | CNY | 39.45 | 39.99 | 37.97 | 38.46 | 38.46 | -1.11 (-2.81%) | 4,559,108 |
| 28 Oct 2022 | CNY | 40.99 | 41 | 39.08 | 39.57 | 39.57 | -2.03 (-4.88%) | 4,402,738 |
| 27 Oct 2022 | CNY | 42.29 | 43.37 | 41.57 | 41.6 | 41.6 | -0.69 (-1.63%) | 4,249,697 |
| 26 Oct 2022 | CNY | 41.91 | 43.5 | 41.03 | 42.29 | 42.29 | +0.49 (+1.17%) | 4,424,573 |
| 25 Oct 2022 | CNY | 41.18 | 42.12 | 40.3 | 41.8 | 41.8 | +0.04 (+0.10%) | 3,587,031 |
| 24 Oct 2022 | CNY | 41.92 | 43.05 | 41.1 | 41.76 | 41.76 | +0.06 (+0.14%) | 3,029,700 |
| 21 Oct 2022 | CNY | 42.42 | 42.84 | 41.31 | 41.7 | 41.7 | -0.69 (-1.63%) | 3,286,008 |
| 20 Oct 2022 | CNY | 42.92 | 43.18 | 42 | 42.39 | 42.39 | -0.15 (-0.35%) | 3,407,421 |
| 19 Oct 2022 | CNY | 43.9 | 45.5 | 42.52 | 42.54 | 42.54 | -2.11 (-4.73%) | 5,152,543 |
| 18 Oct 2022 | CNY | 43.58 | 44.99 | 43.17 | 44.65 | 44.65 | +1.08 (+2.48%) | 6,922,232 |
| 17 Oct 2022 | CNY | 43.35 | 44 | 42.34 | 43.57 | 43.57 | +0.14 (+0.32%) | 6,495,850 |
| 14 Oct 2022 | CNY | 41.9 | 43.86 | 41.21 | 43.43 | 43.43 | +1.71 (+4.10%) | 9,212,974 |
| 13 Oct 2022 | CNY | 41.01 | 42.49 | 40.77 | 41.72 | 41.72 | -1.08 (-2.52%) | 8,160,709 |
