| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 46.11 | 46.44 | 45.2 | 45.81 | 45.81 | -0.28 (-0.61%) | 289,990 |
| 23 Nov 2022 | CNY | 46 | 46.45 | 44.92 | 46.09 | 46.09 | +0.41 (+0.90%) | 464,912 |
| 22 Nov 2022 | CNY | 47.7 | 47.9 | 45.5 | 45.68 | 45.68 | -1.92 (-4.03%) | 437,714 |
| 21 Nov 2022 | CNY | 46.49 | 47.69 | 45.55 | 47.6 | 47.6 | +0.99 (+2.12%) | 345,825 |
| 18 Nov 2022 | CNY | 48.6 | 48.87 | 46.37 | 46.61 | 46.61 | -1.78 (-3.68%) | 505,869 |
| 17 Nov 2022 | CNY | 48.5 | 48.59 | 47.1 | 48.39 | 48.39 | -1.04 (-2.10%) | 526,153 |
| 16 Nov 2022 | CNY | 49 | 51.48 | 48.45 | 49.43 | 49.43 | +0.15 (+0.30%) | 694,815 |
| 15 Nov 2022 | CNY | 47.97 | 49.34 | 47.48 | 49.28 | 49.28 | +0.98 (+2.03%) | 481,082 |
| 14 Nov 2022 | CNY | 49.39 | 49.39 | 47.9 | 48.3 | 48.3 | -1 (-2.03%) | 386,393 |
| 11 Nov 2022 | CNY | 49.95 | 50.6 | 48.6 | 49.3 | 49.3 | -0.06 (-0.12%) | 361,255 |
| 10 Nov 2022 | CNY | 51.4 | 51.61 | 49.25 | 49.36 | 49.36 | -2.12 (-4.12%) | 589,138 |
| 9 Nov 2022 | CNY | 52.35 | 52.35 | 50.4 | 51.48 | 51.48 | -0.42 (-0.81%) | 487,809 |
| 8 Nov 2022 | CNY | 54.54 | 54.88 | 51.18 | 51.9 | 51.9 | -1.79 (-3.33%) | 783,714 |
| 7 Nov 2022 | CNY | 55.98 | 56.49 | 53.34 | 53.69 | 53.69 | -1.43 (-2.59%) | 756,954 |
| 4 Nov 2022 | CNY | 56.97 | 57 | 53.88 | 55.12 | 55.12 | -0.82 (-1.47%) | 598,555 |
| 3 Nov 2022 | CNY | 51.99 | 56.99 | 51.15 | 55.94 | 55.94 | +4.29 (+8.31%) | 1,178,245 |
| 2 Nov 2022 | CNY | 54.82 | 55.43 | 51.09 | 51.65 | 51.65 | -2.85 (-5.23%) | 929,182 |
| 1 Nov 2022 | CNY | 56.94 | 58.45 | 54.31 | 54.5 | 54.5 | -1.03 (-1.85%) | 460,657 |
| 31 Oct 2022 | CNY | 54.38 | 57.3 | 52.84 | 55.53 | 55.53 | +1.15 (+2.11%) | 482,696 |
| 28 Oct 2022 | CNY | 55.1 | 56.2 | 53.06 | 54.38 | 54.38 | -0.72 (-1.31%) | 575,987 |
| 27 Oct 2022 | CNY | 59.1 | 60.5 | 55.1 | 55.1 | 55.1 | -3.89 (-6.59%) | 791,107 |
| 26 Oct 2022 | CNY | 58.86 | 59.48 | 56.91 | 58.99 | 58.99 | +1.49 (+2.59%) | 435,772 |
| 25 Oct 2022 | CNY | 58.43 | 59.27 | 56.65 | 57.5 | 57.5 | -0.58 (-1.00%) | 520,942 |
| 24 Oct 2022 | CNY | 59.5 | 61.79 | 57.37 | 58.08 | 58.08 | +1.37 (+2.42%) | 698,850 |
| 21 Oct 2022 | CNY | 57.85 | 59 | 56.38 | 56.71 | 56.71 | -1.14 (-1.97%) | 345,922 |
| 20 Oct 2022 | CNY | 56.93 | 59.69 | 56.93 | 57.85 | 57.85 | -0.24 (-0.41%) | 476,227 |
| 19 Oct 2022 | CNY | 59.14 | 59.92 | 57.6 | 58.09 | 58.09 | -1.72 (-2.88%) | 593,974 |
| 18 Oct 2022 | CNY | 59.1 | 60.34 | 58.25 | 59.81 | 59.81 | +0.37 (+0.62%) | 782,387 |
| 17 Oct 2022 | CNY | 55.01 | 59.6 | 54.49 | 59.44 | 59.44 | +4.6 (+8.39%) | 1,100,273 |
| 14 Oct 2022 | CNY | 55.72 | 55.73 | 54.04 | 54.84 | 54.84 | -0.88 (-1.58%) | 507,498 |
