| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 53.11 | 54.06 | 52.71 | 53.31 | 53.31 | -0.19 (-0.36%) | 1,039,671 |
| 11 Nov 2022 | CNY | 55.6 | 56 | 53.25 | 53.5 | 53.5 | -0.47 (-0.87%) | 1,319,437 |
| 10 Nov 2022 | CNY | 56.21 | 56.21 | 53.65 | 53.97 | 53.97 | -1.87 (-3.35%) | 1,183,471 |
| 9 Nov 2022 | CNY | 57.16 | 57.86 | 55.74 | 55.84 | 55.84 | -1.31 (-2.29%) | 1,198,335 |
| 8 Nov 2022 | CNY | 57.65 | 57.78 | 56.75 | 57.15 | 57.15 | -0.54 (-0.94%) | 1,133,405 |
| 7 Nov 2022 | CNY | 57.98 | 58.98 | 57 | 57.69 | 57.69 | -0.17 (-0.29%) | 1,696,959 |
| 4 Nov 2022 | CNY | 56.63 | 58.7 | 56 | 57.86 | 57.86 | +1.56 (+2.77%) | 1,943,482 |
| 3 Nov 2022 | CNY | 54.03 | 56.55 | 53.96 | 56.3 | 56.3 | +1.52 (+2.77%) | 1,890,841 |
| 2 Nov 2022 | CNY | 52.35 | 55.55 | 52.28 | 54.78 | 54.78 | +2.17 (+4.12%) | 2,283,815 |
| 1 Nov 2022 | CNY | 49.99 | 53.22 | 49.99 | 52.61 | 52.61 | +2.55 (+5.09%) | 2,428,778 |
| 31 Oct 2022 | CNY | 49.01 | 50.9 | 48.75 | 50.06 | 50.06 | +0.87 (+1.77%) | 1,799,476 |
| 28 Oct 2022 | CNY | 52.42 | 52.42 | 49.14 | 49.19 | 49.19 | -3.26 (-6.22%) | 2,316,499 |
| 27 Oct 2022 | CNY | 52.92 | 54 | 52 | 52.45 | 52.45 | -1.04 (-1.94%) | 3,507,642 |
| 26 Oct 2022 | CNY | 56.23 | 57.9 | 51.8 | 53.49 | 53.49 | -10.04 (-15.80%) | 5,295,851 |
| 25 Oct 2022 | CNY | 63.09 | 64.85 | 61.62 | 63.53 | 63.53 | +0.37 (+0.59%) | 1,198,678 |
| 24 Oct 2022 | CNY | 63.78 | 66 | 62.73 | 63.16 | 63.16 | -0.36 (-0.57%) | 1,221,828 |
| 21 Oct 2022 | CNY | 63.73 | 64.4 | 61.68 | 63.52 | 63.52 | +0.22 (+0.35%) | 1,158,009 |
| 20 Oct 2022 | CNY | 63.22 | 64.2 | 61.8 | 63.3 | 63.3 | -0.43 (-0.67%) | 967,465 |
| 19 Oct 2022 | CNY | 65.57 | 66.79 | 63.58 | 63.73 | 63.73 | -1.43 (-2.19%) | 1,282,818 |
| 18 Oct 2022 | CNY | 65.25 | 66.5 | 64.03 | 65.16 | 65.16 | +0.16 (+0.25%) | 1,831,321 |
| 17 Oct 2022 | CNY | 61.9 | 65 | 61.9 | 65 | 65 | +2.21 (+3.52%) | 1,606,426 |
| 14 Oct 2022 | CNY | 62 | 63.12 | 60.95 | 62.79 | 62.79 | +1.51 (+2.46%) | 1,359,925 |
| 13 Oct 2022 | CNY | 60.31 | 63.13 | 59.71 | 61.28 | 61.28 | +0.42 (+0.69%) | 1,740,568 |
| 12 Oct 2022 | CNY | 59.86 | 61.16 | 57.15 | 60.86 | 60.86 | +1.56 (+2.63%) | 1,793,986 |
| 11 Oct 2022 | CNY | 57.5 | 59.6 | 57.2 | 59.3 | 59.3 | +2.33 (+4.09%) | 1,341,501 |
| 10 Oct 2022 | CNY | 57.86 | 59.2 | 56.21 | 56.97 | 56.97 | -0.31 (-0.54%) | 1,451,307 |
| 30 Sep 2022 | CNY | 59.5 | 60.29 | 57.21 | 57.28 | 57.28 | -2.32 (-3.89%) | 1,398,195 |
| 29 Sep 2022 | CNY | 59.8 | 61.18 | 59.03 | 59.6 | 59.6 | +0.99 (+1.69%) | 1,810,260 |
| 28 Sep 2022 | CNY | 62 | 62.23 | 58.6 | 58.61 | 58.61 | -3.25 (-5.25%) | 1,691,937 |
| 27 Sep 2022 | CNY | 61.85 | 63.2 | 60.91 | 61.86 | 61.86 | +0.61 (+1.00%) | 1,972,510 |
