| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 52.41 | 53.31 | 50.68 | 53.09 | 53.09 | +0.68 (+1.30%) | 1,340,055 |
| 22 Nov 2022 | CNY | 54.46 | 54.79 | 52.28 | 52.41 | 52.41 | -2.07 (-3.80%) | 834,981 |
| 21 Nov 2022 | CNY | 53.15 | 54.68 | 52.06 | 54.48 | 54.48 | +0.6 (+1.11%) | 1,183,571 |
| 18 Nov 2022 | CNY | 55.02 | 55.6 | 53.64 | 53.88 | 53.88 | -1.14 (-2.07%) | 1,337,282 |
| 17 Nov 2022 | CNY | 55.96 | 55.98 | 53.9 | 55.02 | 55.02 | -0.98 (-1.75%) | 1,239,098 |
| 16 Nov 2022 | CNY | 57.61 | 57.7 | 55.4 | 56 | 56 | -1 (-1.75%) | 980,091 |
| 15 Nov 2022 | CNY | 53.64 | 57.5 | 53.04 | 57 | 57 | +2.85 (+5.26%) | 1,920,677 |
| 14 Nov 2022 | CNY | 55.2 | 56.6 | 53.5 | 54.15 | 54.15 | -0.85 (-1.55%) | 1,283,487 |
| 11 Nov 2022 | CNY | 55.59 | 56.5 | 53.58 | 55 | 55 | +0.4 (+0.73%) | 1,412,598 |
| 10 Nov 2022 | CNY | 57 | 57 | 54.14 | 54.6 | 54.6 | -1.6 (-2.85%) | 1,161,745 |
| 9 Nov 2022 | CNY | 55.19 | 56.68 | 54.66 | 56.2 | 56.2 | +0.6 (+1.08%) | 913,582 |
| 8 Nov 2022 | CNY | 56.48 | 56.6 | 54.5 | 55.6 | 55.6 | -0.88 (-1.56%) | 1,177,935 |
| 7 Nov 2022 | CNY | 56.47 | 57.26 | 55.1 | 56.48 | 56.48 | +0.27 (+0.48%) | 1,128,113 |
| 4 Nov 2022 | CNY | 55.38 | 56.42 | 54.35 | 56.21 | 56.21 | +1.54 (+2.82%) | 1,329,126 |
| 3 Nov 2022 | CNY | 54.36 | 54.98 | 53.51 | 54.67 | 54.67 | +0.66 (+1.22%) | 939,126 |
| 2 Nov 2022 | CNY | 53.5 | 54.9 | 52.21 | 54.01 | 54.01 | +1.51 (+2.88%) | 1,437,444 |
| 1 Nov 2022 | CNY | 51.62 | 53.43 | 50.69 | 52.5 | 52.5 | +1.48 (+2.90%) | 1,411,576 |
| 31 Oct 2022 | CNY | 52.98 | 54.59 | 50.57 | 51.02 | 51.02 | -1.98 (-3.74%) | 2,452,145 |
| 28 Oct 2022 | CNY | 57.53 | 57.53 | 52.57 | 53 | 53 | -4.89 (-8.45%) | 2,091,424 |
| 27 Oct 2022 | CNY | 58.91 | 60.23 | 56.81 | 57.89 | 57.89 | -0.61 (-1.04%) | 1,246,460 |
| 26 Oct 2022 | CNY | 57.6 | 59.49 | 56.79 | 58.5 | 58.5 | +1.5 (+2.63%) | 1,108,769 |
| 25 Oct 2022 | CNY | 55.56 | 57.6 | 54.5 | 57 | 57 | +0.7 (+1.24%) | 1,494,120 |
| 24 Oct 2022 | CNY | 57.5 | 58.06 | 55 | 56.3 | 56.3 | -1.27 (-2.21%) | 1,532,025 |
| 21 Oct 2022 | CNY | 58.79 | 59.13 | 56.56 | 57.57 | 57.57 | -0.73 (-1.25%) | 1,575,063 |
| 20 Oct 2022 | CNY | 59.07 | 59.38 | 57.6 | 58.3 | 58.3 | -1.1 (-1.85%) | 974,604 |
| 19 Oct 2022 | CNY | 59.61 | 60.58 | 58.2 | 59.4 | 59.4 | +0.07 (+0.12%) | 883,166 |
| 18 Oct 2022 | CNY | 60 | 60.5 | 58.91 | 59.33 | 59.33 | 0.0 (0.0%) | 728,757 |
| 17 Oct 2022 | CNY | 59 | 60.38 | 58.61 | 59.33 | 59.33 | -0.17 (-0.29%) | 761,988 |
| 14 Oct 2022 | CNY | 59.26 | 61 | 58.01 | 59.5 | 59.5 | +0.48 (+0.81%) | 915,315 |
| 13 Oct 2022 | CNY | 57.8 | 60.59 | 56.69 | 59.02 | 59.02 | +1.28 (+2.22%) | 1,009,070 |
