| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 63.41 | 65.25 | 63.13 | 65 | 65 | +1.69 (+2.67%) | 3,329,262 |
| 23 Nov 2022 | CNY | 64.09 | 64.3 | 61.68 | 63.31 | 63.31 | -0.87 (-1.36%) | 4,806,238 |
| 22 Nov 2022 | CNY | 65.42 | 67.62 | 63.02 | 64.18 | 64.18 | -1.99 (-3.01%) | 6,115,933 |
| 21 Nov 2022 | CNY | 66 | 66.48 | 61.8 | 66.17 | 66.17 | -2.04 (-2.99%) | 7,242,850 |
| 18 Nov 2022 | CNY | 69.6 | 70.33 | 67 | 68.21 | 68.21 | -2.57 (-3.63%) | 7,413,405 |
| 17 Nov 2022 | CNY | 67 | 70.98 | 66.2 | 70.78 | 70.78 | +3.85 (+5.75%) | 6,936,536 |
| 16 Nov 2022 | CNY | 66.68 | 70.21 | 66.34 | 66.93 | 66.93 | -0.77 (-1.14%) | 6,388,981 |
| 15 Nov 2022 | CNY | 70.64 | 71.82 | 67.12 | 67.7 | 67.7 | -1.92 (-2.76%) | 8,375,664 |
| 14 Nov 2022 | CNY | 64.5 | 71.36 | 64.05 | 69.62 | 69.62 | +4.75 (+7.32%) | 14,046,154 |
| 11 Nov 2022 | CNY | 62.45 | 65.28 | 62.45 | 64.87 | 64.87 | +2.73 (+4.39%) | 5,755,314 |
| 10 Nov 2022 | CNY | 61.55 | 63.86 | 60 | 62.14 | 62.14 | +0.59 (+0.96%) | 3,846,022 |
| 9 Nov 2022 | CNY | 59.6 | 61.9 | 59.24 | 61.55 | 61.55 | +1.29 (+2.14%) | 4,223,007 |
| 8 Nov 2022 | CNY | 59.96 | 60.88 | 58.08 | 60.26 | 60.26 | +0.26 (+0.43%) | 6,250,458 |
| 7 Nov 2022 | CNY | 63.77 | 63.77 | 58.7 | 60 | 60 | -3.77 (-5.91%) | 8,783,324 |
| 4 Nov 2022 | CNY | 61.1 | 64.9 | 55.21 | 63.77 | 63.77 | +3.77 (+6.28%) | 8,237,027 |
| 3 Nov 2022 | CNY | 59.3 | 60.48 | 58.79 | 60 | 60 | -0.06 (-0.10%) | 4,348,163 |
| 2 Nov 2022 | CNY | 56.69 | 61.88 | 55.81 | 60.06 | 60.06 | +3.07 (+5.39%) | 7,594,664 |
| 1 Nov 2022 | CNY | 56.16 | 57.48 | 54.48 | 56.99 | 56.99 | +0.85 (+1.51%) | 5,392,146 |
| 31 Oct 2022 | CNY | 57 | 57.7 | 55.5 | 56.14 | 56.14 | -0.86 (-1.51%) | 4,779,634 |
| 28 Oct 2022 | CNY | 57.55 | 59.5 | 56.51 | 57 | 57 | -0.98 (-1.69%) | 3,669,761 |
| 27 Oct 2022 | CNY | 57.34 | 59.58 | 56.39 | 57.98 | 57.98 | +0.09 (+0.16%) | 6,623,245 |
| 26 Oct 2022 | CNY | 54.64 | 58 | 54.16 | 57.89 | 57.89 | +3.13 (+5.72%) | 6,876,012 |
| 25 Oct 2022 | CNY | 54.99 | 57 | 53.63 | 54.76 | 54.76 | -0.14 (-0.26%) | 4,057,335 |
| 24 Oct 2022 | CNY | 54.58 | 55.88 | 53.8 | 54.9 | 54.9 | -0.06 (-0.11%) | 4,868,028 |
| 21 Oct 2022 | CNY | 56.01 | 56.77 | 54.6 | 54.96 | 54.96 | -1.31 (-2.33%) | 6,895,362 |
| 20 Oct 2022 | CNY | 55.1 | 58.15 | 54.13 | 56.27 | 56.27 | +1.6 (+2.93%) | 6,630,374 |
| 19 Oct 2022 | CNY | 55.66 | 56.17 | 53.91 | 54.67 | 54.67 | -1.33 (-2.38%) | 3,849,434 |
| 18 Oct 2022 | CNY | 56.52 | 56.84 | 54.18 | 56 | 56 | +0.86 (+1.56%) | 4,854,634 |
| 17 Oct 2022 | CNY | 53.5 | 57 | 53.5 | 55.14 | 55.14 | +2.29 (+4.33%) | 7,267,405 |
| 14 Oct 2022 | CNY | 50.1 | 53.28 | 49.51 | 52.85 | 52.85 | +2.8 (+5.59%) | 6,559,962 |
