| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 52.68 | 56.49 | 52.59 | 53 | 53 | +0.38 (+0.72%) | 2,196,391 |
| 21 Nov 2022 | CNY | 50 | 52.68 | 50 | 52.62 | 52.62 | +1.56 (+3.06%) | 1,382,480 |
| 18 Nov 2022 | CNY | 51.12 | 53.12 | 51.04 | 51.06 | 51.06 | -0.24 (-0.47%) | 1,334,481 |
| 17 Nov 2022 | CNY | 51.2 | 51.35 | 49.4 | 51.3 | 51.3 | -0.09 (-0.18%) | 1,502,506 |
| 16 Nov 2022 | CNY | 49.71 | 52.47 | 49.71 | 51.39 | 51.39 | +1.69 (+3.40%) | 1,770,361 |
| 15 Nov 2022 | CNY | 47.09 | 49.87 | 47.09 | 49.7 | 49.7 | +2.29 (+4.83%) | 1,233,296 |
| 14 Nov 2022 | CNY | 49 | 49 | 47.17 | 47.41 | 47.41 | -1.1 (-2.27%) | 1,305,953 |
| 11 Nov 2022 | CNY | 49.93 | 50.33 | 48.44 | 48.51 | 48.51 | +0.03 (+0.06%) | 1,660,246 |
| 10 Nov 2022 | CNY | 50.03 | 50.85 | 48.4 | 48.48 | 48.48 | -1.85 (-3.68%) | 1,250,859 |
| 9 Nov 2022 | CNY | 51.28 | 51.28 | 49.8 | 50.33 | 50.33 | -0.48 (-0.94%) | 821,507 |
| 8 Nov 2022 | CNY | 53 | 53 | 50.15 | 50.81 | 50.81 | -1.75 (-3.33%) | 1,992,548 |
| 7 Nov 2022 | CNY | 52 | 53.28 | 51.1 | 52.56 | 52.56 | +0.58 (+1.12%) | 1,679,756 |
| 4 Nov 2022 | CNY | 51.52 | 52.6 | 50.68 | 51.98 | 51.98 | +0.88 (+1.72%) | 1,603,123 |
| 3 Nov 2022 | CNY | 52.2 | 52.98 | 50.83 | 51.1 | 51.1 | -1.7 (-3.22%) | 2,030,907 |
| 2 Nov 2022 | CNY | 52 | 55.3 | 51.5 | 52.8 | 52.8 | +5.1 (+10.69%) | 3,397,031 |
| 1 Nov 2022 | CNY | 46.63 | 48.25 | 45.62 | 47.7 | 47.7 | +0.97 (+2.08%) | 1,400,357 |
| 31 Oct 2022 | CNY | 43.99 | 47.65 | 43.99 | 46.73 | 46.73 | +1.92 (+4.28%) | 1,674,241 |
| 28 Oct 2022 | CNY | 48.2 | 49.04 | 44.02 | 44.81 | 44.81 | -4.23 (-8.63%) | 3,007,992 |
| 27 Oct 2022 | CNY | 50.88 | 52.14 | 49.04 | 49.04 | 49.04 | -2.01 (-3.94%) | 1,285,870 |
| 26 Oct 2022 | CNY | 48.75 | 51.3 | 48.03 | 51.05 | 51.05 | +2.46 (+5.06%) | 2,133,718 |
| 25 Oct 2022 | CNY | 46.35 | 49.28 | 45.49 | 48.59 | 48.59 | +2.21 (+4.76%) | 1,512,833 |
| 24 Oct 2022 | CNY | 48.33 | 49.66 | 46.22 | 46.38 | 46.38 | -1.93 (-4.00%) | 1,471,302 |
| 21 Oct 2022 | CNY | 47.8 | 48.55 | 46.47 | 48.31 | 48.31 | +0.78 (+1.64%) | 983,588 |
| 20 Oct 2022 | CNY | 47.5 | 48.05 | 45.7 | 47.53 | 47.53 | -0.38 (-0.79%) | 1,439,647 |
| 19 Oct 2022 | CNY | 49.05 | 49.52 | 47.82 | 47.91 | 47.91 | -1.61 (-3.25%) | 1,363,850 |
| 18 Oct 2022 | CNY | 51.18 | 51.18 | 49.2 | 49.52 | 49.52 | -1.25 (-2.46%) | 1,230,192 |
| 17 Oct 2022 | CNY | 48.85 | 50.95 | 47.55 | 50.77 | 50.77 | +1.87 (+3.82%) | 1,573,127 |
| 14 Oct 2022 | CNY | 48 | 49.66 | 47.35 | 48.9 | 48.9 | +1.41 (+2.97%) | 1,394,840 |
| 13 Oct 2022 | CNY | 50 | 50.29 | 47.49 | 47.49 | 47.49 | -2.77 (-5.51%) | 1,690,468 |
| 12 Oct 2022 | CNY | 47.2 | 50.6 | 46.57 | 50.26 | 50.26 | +3.36 (+7.16%) | 1,259,272 |
