| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 46.07 | 47.49 | 45.28 | 45.4 | 45.4 | -0.95 (-2.05%) | 466,756 |
| 21 Nov 2022 | CNY | 46.02 | 46.39 | 43.83 | 46.35 | 46.35 | +0.05 (+0.11%) | 923,988 |
| 18 Nov 2022 | CNY | 47.23 | 48.55 | 45.69 | 46.3 | 46.3 | -1.04 (-2.20%) | 851,751 |
| 17 Nov 2022 | CNY | 45.63 | 47.5 | 44.76 | 47.34 | 47.34 | +1.96 (+4.32%) | 687,157 |
| 16 Nov 2022 | CNY | 46.74 | 47.9 | 45.35 | 45.38 | 45.38 | -1.5 (-3.20%) | 696,535 |
| 15 Nov 2022 | CNY | 45.24 | 48.39 | 45.23 | 46.88 | 46.88 | +1.81 (+4.02%) | 1,099,322 |
| 14 Nov 2022 | CNY | 45 | 46.3 | 44.44 | 45.07 | 45.07 | -0.48 (-1.05%) | 821,699 |
| 11 Nov 2022 | CNY | 47.28 | 47.3 | 45.11 | 45.55 | 45.55 | -0.73 (-1.58%) | 779,075 |
| 10 Nov 2022 | CNY | 46.13 | 47.74 | 45.93 | 46.28 | 46.28 | -0.45 (-0.96%) | 483,492 |
| 9 Nov 2022 | CNY | 48.15 | 48.15 | 46.1 | 46.73 | 46.73 | -1.44 (-2.99%) | 588,355 |
| 8 Nov 2022 | CNY | 46.64 | 48.29 | 45.8 | 48.17 | 48.17 | +0.92 (+1.95%) | 811,422 |
| 7 Nov 2022 | CNY | 48.9 | 50.73 | 46.73 | 47.25 | 47.25 | -1.6 (-3.28%) | 1,149,651 |
| 4 Nov 2022 | CNY | 48.8 | 49.8 | 48.41 | 48.85 | 48.85 | -0.29 (-0.59%) | 747,589 |
| 3 Nov 2022 | CNY | 50.85 | 50.85 | 48.02 | 49.14 | 49.14 | -1.16 (-2.31%) | 872,591 |
| 2 Nov 2022 | CNY | 51 | 51.43 | 49.5 | 50.3 | 50.3 | -0.69 (-1.35%) | 1,073,967 |
| 1 Nov 2022 | CNY | 51.98 | 51.98 | 49.12 | 50.99 | 50.99 | -0.02 (-0.04%) | 936,704 |
| 31 Oct 2022 | CNY | 48.59 | 53.57 | 48.05 | 51.01 | 51.01 | +1.89 (+3.85%) | 1,709,166 |
| 28 Oct 2022 | CNY | 50.19 | 52 | 49.09 | 49.12 | 49.12 | -0.38 (-0.77%) | 1,106,571 |
| 27 Oct 2022 | CNY | 50.2 | 52.08 | 49.01 | 49.5 | 49.5 | -1.07 (-2.12%) | 1,228,546 |
| 26 Oct 2022 | CNY | 46.52 | 53 | 46 | 50.57 | 50.57 | +4.05 (+8.71%) | 1,479,862 |
| 25 Oct 2022 | CNY | 50.45 | 51.2 | 46.3 | 46.52 | 46.52 | -4.34 (-8.53%) | 1,443,636 |
| 24 Oct 2022 | CNY | 44.92 | 53.57 | 44.92 | 50.86 | 50.86 | +6.22 (+13.93%) | 2,158,653 |
| 21 Oct 2022 | CNY | 45.43 | 45.43 | 43.03 | 44.64 | 44.64 | +0.03 (+0.07%) | 567,566 |
| 20 Oct 2022 | CNY | 44 | 46.39 | 43.99 | 44.61 | 44.61 | +0.42 (+0.95%) | 717,098 |
| 19 Oct 2022 | CNY | 45.35 | 45.35 | 43.5 | 44.19 | 44.19 | -0.8 (-1.78%) | 544,010 |
| 18 Oct 2022 | CNY | 47.33 | 47.5 | 44.6 | 44.99 | 44.99 | -2.16 (-4.58%) | 835,119 |
| 17 Oct 2022 | CNY | 44.5 | 47.98 | 44.46 | 47.15 | 47.15 | +2.65 (+5.96%) | 1,168,447 |
| 14 Oct 2022 | CNY | 46.98 | 46.98 | 43.39 | 44.5 | 44.5 | +0.36 (+0.82%) | 1,648,613 |
| 13 Oct 2022 | CNY | 37.5 | 44.2 | 37.32 | 44.14 | 44.14 | +6.51 (+17.30%) | 1,937,314 |
| 12 Oct 2022 | CNY | 35.03 | 38.03 | 34.51 | 37.63 | 37.63 | +2.6 (+7.42%) | 554,130 |
