| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 52 | 52.9 | 51.17 | 51.75 | 51.75 | 0.0 (0.0%) | 1,521,802 |
| 11 Nov 2022 | CNY | 54 | 54.49 | 51.25 | 51.75 | 51.75 | -0.23 (-0.44%) | 3,647,153 |
| 10 Nov 2022 | CNY | 53.24 | 54.23 | 51.58 | 51.98 | 51.98 | -1.83 (-3.40%) | 2,763,796 |
| 9 Nov 2022 | CNY | 52.39 | 54.56 | 51.48 | 53.81 | 53.81 | +0.97 (+1.84%) | 3,182,700 |
| 8 Nov 2022 | CNY | 51 | 52.9 | 50.77 | 52.84 | 52.84 | +1.42 (+2.76%) | 3,292,635 |
| 7 Nov 2022 | CNY | 51.5 | 51.9 | 51.1 | 51.42 | 51.42 | -0.08 (-0.16%) | 1,476,611 |
| 4 Nov 2022 | CNY | 51.02 | 52.51 | 50.41 | 51.5 | 51.5 | +0.61 (+1.20%) | 3,043,732 |
| 3 Nov 2022 | CNY | 50.06 | 51.38 | 49.5 | 50.89 | 50.89 | +0.81 (+1.62%) | 2,048,900 |
| 2 Nov 2022 | CNY | 48.6 | 50.94 | 48.3 | 50.08 | 50.08 | +1.3 (+2.67%) | 2,574,136 |
| 1 Nov 2022 | CNY | 47.63 | 48.79 | 46.62 | 48.78 | 48.78 | +1.65 (+3.50%) | 1,765,173 |
| 31 Oct 2022 | CNY | 47.46 | 47.5 | 45.1 | 47.13 | 47.13 | +0.49 (+1.05%) | 1,518,877 |
| 28 Oct 2022 | CNY | 48.7 | 48.94 | 46.3 | 46.64 | 46.64 | -2.16 (-4.43%) | 2,167,282 |
| 27 Oct 2022 | CNY | 48 | 49.3 | 47.8 | 48.8 | 48.8 | -0.86 (-1.73%) | 2,833,176 |
| 26 Oct 2022 | CNY | 48.74 | 50.35 | 48.5 | 49.66 | 49.66 | +0.47 (+0.96%) | 2,633,641 |
| 25 Oct 2022 | CNY | 49.13 | 49.8 | 47.5 | 49.19 | 49.19 | -0.24 (-0.49%) | 2,268,717 |
| 24 Oct 2022 | CNY | 49.7 | 51.3 | 48.81 | 49.43 | 49.43 | -0.52 (-1.04%) | 1,794,332 |
| 21 Oct 2022 | CNY | 49.56 | 50.35 | 48.6 | 49.95 | 49.95 | +0.1 (+0.20%) | 1,267,751 |
| 20 Oct 2022 | CNY | 49.8 | 50.8 | 48.2 | 49.85 | 49.85 | -0.52 (-1.03%) | 2,430,719 |
| 19 Oct 2022 | CNY | 51.1 | 51.66 | 49.6 | 50.37 | 50.37 | -1.16 (-2.25%) | 2,553,374 |
| 18 Oct 2022 | CNY | 49.25 | 51.93 | 49.02 | 51.53 | 51.53 | +2.04 (+4.12%) | 3,148,346 |
| 17 Oct 2022 | CNY | 47.57 | 49.78 | 47.57 | 49.49 | 49.49 | +1.32 (+2.74%) | 1,947,324 |
| 14 Oct 2022 | CNY | 46.76 | 48.69 | 46.59 | 48.17 | 48.17 | +1.36 (+2.91%) | 2,465,711 |
| 13 Oct 2022 | CNY | 46.59 | 47.69 | 46.2 | 46.81 | 46.81 | -0.21 (-0.45%) | 1,621,300 |
| 12 Oct 2022 | CNY | 45 | 47.16 | 44.25 | 47.02 | 47.02 | +1.42 (+3.11%) | 2,186,330 |
| 11 Oct 2022 | CNY | 45.92 | 45.92 | 44.26 | 45.6 | 45.6 | +0.18 (+0.40%) | 1,544,962 |
| 10 Oct 2022 | CNY | 46.05 | 47.97 | 45.03 | 45.42 | 45.42 | +31.11 (+217.40%) | 3,260,195 |
| 7 Oct 2022 | CNY | 14.58 | 14.68 | 14.31 | 14.31 | 14.31 | -0.39 (-2.65%) | 0 |
| 6 Oct 2022 | CNY | 14.83 | 14.88 | 14.65 | 14.7 | 14.7 | +0.01 (+0.07%) | 0 |
| 5 Oct 2022 | CNY | 14.81 | 14.89 | 14.65 | 14.69 | 14.69 | -0.27 (-1.80%) | 0 |
| 4 Oct 2022 | CNY | 14.58 | 15.06 | 14.58 | 14.96 | 14.96 | +0.55 (+3.82%) | 0 |
