| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 48.19 | 50.46 | 46.2 | 46.72 | 46.72 | -1.69 (-3.49%) | 2,407,468 |
| 21 Nov 2022 | CNY | 43.9 | 48.99 | 43.2 | 48.41 | 48.41 | +3.91 (+8.79%) | 3,346,274 |
| 18 Nov 2022 | CNY | 45.36 | 47.8 | 44.5 | 44.5 | 44.5 | -0.72 (-1.59%) | 1,943,614 |
| 17 Nov 2022 | CNY | 45.55 | 46.24 | 43.9 | 45.22 | 45.22 | -0.46 (-1.01%) | 1,126,850 |
| 16 Nov 2022 | CNY | 45.5 | 45.8 | 44.7 | 45.68 | 45.68 | -0.22 (-0.48%) | 1,136,760 |
| 15 Nov 2022 | CNY | 42 | 46.18 | 41.69 | 45.9 | 45.9 | +3.5 (+8.25%) | 2,376,940 |
| 14 Nov 2022 | CNY | 41.98 | 42.59 | 41.61 | 42.4 | 42.4 | -0.17 (-0.40%) | 936,597 |
| 11 Nov 2022 | CNY | 44.98 | 45.1 | 42.32 | 42.57 | 42.57 | -1.18 (-2.70%) | 1,471,347 |
| 10 Nov 2022 | CNY | 44.8 | 45.15 | 42.66 | 43.75 | 43.75 | -1.63 (-3.59%) | 1,657,919 |
| 9 Nov 2022 | CNY | 45.5 | 45.66 | 44.18 | 45.38 | 45.38 | -0.35 (-0.77%) | 1,128,731 |
| 8 Nov 2022 | CNY | 46.5 | 46.5 | 45.01 | 45.73 | 45.73 | -1.29 (-2.74%) | 1,122,640 |
| 7 Nov 2022 | CNY | 47.67 | 49.8 | 46.29 | 47.02 | 47.02 | -0.06 (-0.13%) | 2,468,339 |
| 4 Nov 2022 | CNY | 48.61 | 49.5 | 46.66 | 47.08 | 47.08 | -1.42 (-2.93%) | 2,831,368 |
| 3 Nov 2022 | CNY | 48.59 | 52.3 | 47.58 | 48.5 | 48.5 | -0.49 (-1.00%) | 3,311,837 |
| 2 Nov 2022 | CNY | 43.14 | 51.66 | 42.62 | 48.99 | 48.99 | +5.76 (+13.32%) | 4,066,913 |
| 1 Nov 2022 | CNY | 46.58 | 46.69 | 39.9 | 43.23 | 43.23 | -1.7 (-3.78%) | 3,649,517 |
| 31 Oct 2022 | CNY | 38 | 45.76 | 37.54 | 44.93 | 44.93 | +6.8 (+17.83%) | 3,159,805 |
| 28 Oct 2022 | CNY | 38.98 | 40.87 | 37.81 | 38.13 | 38.13 | -1.63 (-4.10%) | 1,012,476 |
| 27 Oct 2022 | CNY | 41.27 | 41.48 | 39.76 | 39.76 | 39.76 | -1.17 (-2.86%) | 691,510 |
| 26 Oct 2022 | CNY | 39.22 | 41.4 | 38.86 | 40.93 | 40.93 | +1.7 (+4.33%) | 998,892 |
| 25 Oct 2022 | CNY | 39.47 | 40.46 | 38.42 | 39.23 | 39.23 | -0.24 (-0.61%) | 669,165 |
| 24 Oct 2022 | CNY | 40.01 | 41.87 | 38.93 | 39.47 | 39.47 | -0.92 (-2.28%) | 800,946 |
| 21 Oct 2022 | CNY | 41.63 | 41.63 | 39.51 | 40.39 | 40.39 | -0.34 (-0.83%) | 696,479 |
| 20 Oct 2022 | CNY | 40.69 | 42.28 | 39.21 | 40.73 | 40.73 | +0.04 (+0.10%) | 1,216,300 |
| 19 Oct 2022 | CNY | 40.83 | 41.35 | 39.72 | 40.69 | 40.69 | +0.54 (+1.34%) | 1,237,419 |
| 18 Oct 2022 | CNY | 40.79 | 41.36 | 40.02 | 40.15 | 40.15 | -0.78 (-1.91%) | 718,480 |
| 17 Oct 2022 | CNY | 40.99 | 41.66 | 40.35 | 40.93 | 40.93 | +0.33 (+0.81%) | 801,288 |
| 14 Oct 2022 | CNY | 41.77 | 42 | 40.34 | 40.6 | 40.6 | +0.12 (+0.30%) | 1,313,908 |
| 13 Oct 2022 | CNY | 38.92 | 42.69 | 38.5 | 40.48 | 40.48 | +1.56 (+4.01%) | 1,427,969 |
| 12 Oct 2022 | CNY | 35.2 | 38.92 | 35.1 | 38.92 | 38.92 | +3.72 (+10.57%) | 1,207,195 |
