| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 50.65 | 50.65 | 49.04 | 49.58 | 49.58 | -1.09 (-2.15%) | 192,685 |
| 22 Nov 2022 | CNY | 52.56 | 52.56 | 50.4 | 50.67 | 50.67 | -1.47 (-2.82%) | 214,255 |
| 21 Nov 2022 | CNY | 52 | 52.91 | 51.5 | 52.14 | 52.14 | +0.14 (+0.27%) | 271,671 |
| 18 Nov 2022 | CNY | 53.5 | 53.5 | 52 | 52 | 52 | -1.16 (-2.18%) | 404,844 |
| 17 Nov 2022 | CNY | 53.38 | 53.46 | 52.66 | 53.16 | 53.16 | -0.22 (-0.41%) | 174,384 |
| 16 Nov 2022 | CNY | 54.98 | 54.98 | 53 | 53.38 | 53.38 | -0.88 (-1.62%) | 246,801 |
| 15 Nov 2022 | CNY | 52.7 | 54.5 | 51.8 | 54.26 | 54.26 | +1.53 (+2.90%) | 556,441 |
| 14 Nov 2022 | CNY | 50.95 | 52.73 | 50 | 52.73 | 52.73 | +1.92 (+3.78%) | 388,364 |
| 11 Nov 2022 | CNY | 50.97 | 53.22 | 50.21 | 50.81 | 50.81 | +0.79 (+1.58%) | 551,068 |
| 10 Nov 2022 | CNY | 50.03 | 51.17 | 49.81 | 50.02 | 50.02 | -0.19 (-0.38%) | 201,317 |
| 9 Nov 2022 | CNY | 49.95 | 50.68 | 49.35 | 50.21 | 50.21 | +0.43 (+0.86%) | 192,110 |
| 8 Nov 2022 | CNY | 50 | 50.18 | 49.41 | 49.78 | 49.78 | -0.17 (-0.34%) | 159,238 |
| 7 Nov 2022 | CNY | 49.69 | 50 | 49.31 | 49.95 | 49.95 | -0.09 (-0.18%) | 177,950 |
| 4 Nov 2022 | CNY | 49.85 | 50.5 | 49.31 | 50.04 | 50.04 | +0.17 (+0.34%) | 167,293 |
| 3 Nov 2022 | CNY | 49.1 | 49.87 | 48.75 | 49.87 | 49.87 | +0.51 (+1.03%) | 129,232 |
| 2 Nov 2022 | CNY | 47.92 | 50.22 | 47.65 | 49.36 | 49.36 | +1.16 (+2.41%) | 245,371 |
| 1 Nov 2022 | CNY | 47.4 | 48.29 | 47.3 | 48.2 | 48.2 | +0.66 (+1.39%) | 152,670 |
| 31 Oct 2022 | CNY | 47.98 | 48.47 | 47.01 | 47.54 | 47.54 | -0.96 (-1.98%) | 248,559 |
| 28 Oct 2022 | CNY | 48.78 | 49.31 | 46.51 | 48.5 | 48.5 | -0.81 (-1.64%) | 239,375 |
| 27 Oct 2022 | CNY | 49.02 | 49.68 | 49.02 | 49.31 | 49.31 | -0.07 (-0.14%) | 127,604 |
| 26 Oct 2022 | CNY | 48 | 49.95 | 47.42 | 49.38 | 49.38 | +1.5 (+3.13%) | 144,849 |
| 25 Oct 2022 | CNY | 48.09 | 48.43 | 46.71 | 47.88 | 47.88 | -0.29 (-0.60%) | 121,893 |
| 24 Oct 2022 | CNY | 48.68 | 49.9 | 48.17 | 48.17 | 48.17 | -0.51 (-1.05%) | 126,406 |
| 21 Oct 2022 | CNY | 48.5 | 49.3 | 48 | 48.68 | 48.68 | +0.01 (+0.02%) | 128,820 |
| 20 Oct 2022 | CNY | 49.08 | 49.7 | 48.26 | 48.67 | 48.67 | -0.28 (-0.57%) | 137,489 |
| 19 Oct 2022 | CNY | 49.36 | 50.01 | 48.91 | 48.95 | 48.95 | -0.86 (-1.73%) | 156,240 |
| 18 Oct 2022 | CNY | 49.9 | 50.66 | 49.03 | 49.81 | 49.81 | +0.68 (+1.38%) | 267,629 |
| 17 Oct 2022 | CNY | 48.58 | 49.57 | 48.57 | 49.13 | 49.13 | +0.55 (+1.13%) | 202,786 |
| 14 Oct 2022 | CNY | 46.7 | 49.59 | 46.7 | 48.58 | 48.58 | +2.18 (+4.70%) | 334,755 |
| 13 Oct 2022 | CNY | 45.92 | 46.88 | 45.62 | 46.4 | 46.4 | +0.5 (+1.09%) | 109,770 |
