| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 64.8 | 64.94 | 62.49 | 64.05 | 64.05 | +0.17 (+0.27%) | 1,033,037 |
| 15 Nov 2022 | CNY | 58.87 | 64.97 | 57.91 | 63.88 | 63.88 | +5.28 (+9.01%) | 1,759,425 |
| 14 Nov 2022 | CNY | 59.7 | 61.81 | 57.21 | 58.6 | 58.6 | -0.24 (-0.41%) | 1,170,143 |
| 11 Nov 2022 | CNY | 55.9 | 63.6 | 55.9 | 58.84 | 58.84 | +4.12 (+7.53%) | 1,695,841 |
| 10 Nov 2022 | CNY | 56.13 | 57.47 | 54.51 | 54.72 | 54.72 | -1.84 (-3.25%) | 490,001 |
| 9 Nov 2022 | CNY | 57.73 | 57.73 | 56.14 | 56.56 | 56.56 | -1.17 (-2.03%) | 414,084 |
| 8 Nov 2022 | CNY | 60.6 | 60.6 | 57.3 | 57.73 | 57.73 | -1.72 (-2.89%) | 539,006 |
| 7 Nov 2022 | CNY | 59.14 | 60.6 | 57.9 | 59.45 | 59.45 | +1.57 (+2.71%) | 1,000,189 |
| 4 Nov 2022 | CNY | 59.13 | 60.05 | 56.89 | 57.88 | 57.88 | +0.18 (+0.31%) | 1,349,293 |
| 3 Nov 2022 | CNY | 55.11 | 58.18 | 54.02 | 57.7 | 57.7 | +3.4 (+6.26%) | 1,327,667 |
| 2 Nov 2022 | CNY | 52.58 | 56.28 | 51.82 | 54.3 | 54.3 | +3 (+5.85%) | 1,243,410 |
| 1 Nov 2022 | CNY | 49.11 | 52.59 | 49.11 | 51.3 | 51.3 | +1.8 (+3.64%) | 663,385 |
| 31 Oct 2022 | CNY | 46.09 | 50.39 | 45.09 | 49.5 | 49.5 | +1.29 (+2.68%) | 1,057,565 |
| 28 Oct 2022 | CNY | 50.6 | 51.97 | 47.82 | 48.21 | 48.21 | -2.5 (-4.93%) | 791,261 |
| 27 Oct 2022 | CNY | 52.76 | 52.76 | 50.7 | 50.71 | 50.71 | -1.27 (-2.44%) | 625,738 |
| 26 Oct 2022 | CNY | 51.06 | 52.48 | 50.39 | 51.98 | 51.98 | +1.28 (+2.52%) | 656,095 |
| 25 Oct 2022 | CNY | 52.9 | 52.9 | 49.81 | 50.7 | 50.7 | -1.33 (-2.56%) | 567,058 |
| 24 Oct 2022 | CNY | 53 | 53.96 | 51.11 | 52.03 | 52.03 | +0.25 (+0.48%) | 1,053,515 |
| 21 Oct 2022 | CNY | 51.5 | 52.2 | 49.81 | 51.78 | 51.78 | -0.02 (-0.04%) | 768,991 |
| 20 Oct 2022 | CNY | 49 | 53.88 | 48.08 | 51.8 | 51.8 | +2.61 (+5.31%) | 1,294,252 |
| 19 Oct 2022 | CNY | 50.49 | 50.69 | 49.01 | 49.19 | 49.19 | -1.1 (-2.19%) | 444,960 |
| 18 Oct 2022 | CNY | 51 | 51.02 | 49.68 | 50.29 | 50.29 | -0.72 (-1.41%) | 469,838 |
| 17 Oct 2022 | CNY | 48.5 | 51.04 | 48.08 | 51.01 | 51.01 | +2.35 (+4.83%) | 959,295 |
| 14 Oct 2022 | CNY | 48 | 49.14 | 47.45 | 48.66 | 48.66 | +1.3 (+2.74%) | 750,869 |
| 13 Oct 2022 | CNY | 47.89 | 49.14 | 47.16 | 47.36 | 47.36 | -0.53 (-1.11%) | 596,409 |
| 12 Oct 2022 | CNY | 45.53 | 47.89 | 45.13 | 47.89 | 47.89 | +1.97 (+4.29%) | 487,693 |
| 11 Oct 2022 | CNY | 46.28 | 46.28 | 44.6 | 45.92 | 45.92 | +0.32 (+0.70%) | 376,813 |
| 10 Oct 2022 | CNY | 49.38 | 49.44 | 45.15 | 45.6 | 45.6 | -3.7 (-7.51%) | 778,960 |
| 30 Sep 2022 | CNY | 52.4 | 52.98 | 49.28 | 49.3 | 49.3 | -3.1 (-5.92%) | 767,326 |
| 29 Sep 2022 | CNY | 52.8 | 53.48 | 51.55 | 52.4 | 52.4 | +0.1 (+0.19%) | 499,854 |
