| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 41.06 | 42.35 | 39.8 | 41.73 | 41.73 | +0.52 (+1.26%) | 987,031 |
| 22 Nov 2022 | CNY | 42.99 | 43.29 | 41.17 | 41.21 | 41.21 | -2.09 (-4.83%) | 786,949 |
| 21 Nov 2022 | CNY | 42.48 | 43.31 | 41.5 | 43.3 | 43.3 | +0.82 (+1.93%) | 843,249 |
| 18 Nov 2022 | CNY | 43.84 | 43.84 | 42.39 | 42.48 | 42.48 | -1.36 (-3.10%) | 825,092 |
| 17 Nov 2022 | CNY | 44.68 | 44.68 | 42.9 | 43.84 | 43.84 | -0.84 (-1.88%) | 792,380 |
| 16 Nov 2022 | CNY | 45.69 | 46.49 | 44.54 | 44.68 | 44.68 | -1.43 (-3.10%) | 828,783 |
| 15 Nov 2022 | CNY | 42.58 | 46.11 | 41.8 | 46.11 | 46.11 | +3.73 (+8.80%) | 1,659,580 |
| 14 Nov 2022 | CNY | 44.44 | 44.44 | 41.8 | 42.38 | 42.38 | -2.03 (-4.57%) | 1,275,542 |
| 11 Nov 2022 | CNY | 45.74 | 46 | 44.06 | 44.41 | 44.41 | -0.07 (-0.16%) | 734,066 |
| 10 Nov 2022 | CNY | 46 | 46.5 | 44.21 | 44.48 | 44.48 | -1.47 (-3.20%) | 919,180 |
| 9 Nov 2022 | CNY | 47.5 | 47.5 | 45.8 | 45.95 | 45.95 | -1.27 (-2.69%) | 1,203,840 |
| 8 Nov 2022 | CNY | 47.42 | 48.07 | 46.8 | 47.22 | 47.22 | -0.5 (-1.05%) | 1,160,756 |
| 7 Nov 2022 | CNY | 48.11 | 48.88 | 47.2 | 47.72 | 47.72 | -0.16 (-0.33%) | 938,440 |
| 4 Nov 2022 | CNY | 47.86 | 48.8 | 47.32 | 47.88 | 47.88 | 0.0 (0.0%) | 1,382,921 |
| 3 Nov 2022 | CNY | 45.64 | 47.98 | 45.08 | 47.88 | 47.88 | +1.82 (+3.95%) | 1,741,346 |
| 2 Nov 2022 | CNY | 45.28 | 47.33 | 44.03 | 46.06 | 46.06 | +1.41 (+3.16%) | 1,975,871 |
| 1 Nov 2022 | CNY | 42.5 | 44.97 | 40.96 | 44.65 | 44.65 | +1.65 (+3.84%) | 2,104,839 |
| 31 Oct 2022 | CNY | 44.14 | 45.2 | 41.49 | 43 | 43 | -1.51 (-3.39%) | 3,162,906 |
| 28 Oct 2022 | CNY | 48 | 48.44 | 44 | 44.51 | 44.51 | -3.5 (-7.29%) | 1,980,721 |
| 27 Oct 2022 | CNY | 50.62 | 51.49 | 48.01 | 48.01 | 48.01 | -1.99 (-3.98%) | 1,191,854 |
| 26 Oct 2022 | CNY | 49.02 | 51.39 | 48.23 | 50 | 50 | +0.99 (+2.02%) | 1,334,283 |
| 25 Oct 2022 | CNY | 48.31 | 49.55 | 46.8 | 49.01 | 49.01 | +0.16 (+0.33%) | 1,403,271 |
| 24 Oct 2022 | CNY | 51.13 | 53.24 | 47.74 | 48.85 | 48.85 | -2.1 (-4.12%) | 2,093,450 |
| 21 Oct 2022 | CNY | 52.15 | 52.46 | 50.83 | 50.95 | 50.95 | -1.41 (-2.69%) | 1,164,452 |
| 20 Oct 2022 | CNY | 54 | 54.7 | 50.48 | 52.36 | 52.36 | -1.94 (-3.57%) | 1,834,800 |
| 19 Oct 2022 | CNY | 55.76 | 57.1 | 54.02 | 54.3 | 54.3 | -1.82 (-3.24%) | 999,638 |
| 18 Oct 2022 | CNY | 58 | 58.24 | 55.83 | 56.12 | 56.12 | -2.08 (-3.57%) | 1,414,698 |
| 17 Oct 2022 | CNY | 55.5 | 58.5 | 54.75 | 58.2 | 58.2 | +2.12 (+3.78%) | 1,246,479 |
| 14 Oct 2022 | CNY | 55.35 | 56.8 | 54.22 | 56.08 | 56.08 | +0.78 (+1.41%) | 1,002,031 |
| 13 Oct 2022 | CNY | 54.11 | 57.21 | 54.11 | 55.3 | 55.3 | +0.23 (+0.42%) | 1,229,649 |
