| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 54.76 | 54.76 | 52.53 | 54.45 | 54.45 | -0.26 (-0.48%) | 452,330 |
| 22 Nov 2022 | CNY | 55.5 | 57.2 | 54.55 | 54.71 | 54.71 | -1.08 (-1.94%) | 612,498 |
| 21 Nov 2022 | CNY | 53 | 55.8 | 52.51 | 55.79 | 55.79 | +1.74 (+3.22%) | 629,672 |
| 18 Nov 2022 | CNY | 53.5 | 55.86 | 53.03 | 54.05 | 54.05 | -0.02 (-0.04%) | 467,716 |
| 17 Nov 2022 | CNY | 53 | 54.2 | 52.12 | 54.07 | 54.07 | +1.13 (+2.13%) | 328,394 |
| 16 Nov 2022 | CNY | 53.99 | 54.28 | 52.72 | 52.94 | 52.94 | -1.06 (-1.96%) | 342,390 |
| 15 Nov 2022 | CNY | 53.78 | 54.33 | 52.33 | 54 | 54 | +0.74 (+1.39%) | 592,857 |
| 14 Nov 2022 | CNY | 51.34 | 54.31 | 51.15 | 53.26 | 53.26 | +1.92 (+3.74%) | 646,420 |
| 11 Nov 2022 | CNY | 53.79 | 53.79 | 50.82 | 51.34 | 51.34 | -1.04 (-1.99%) | 665,129 |
| 10 Nov 2022 | CNY | 53.28 | 54.04 | 52.38 | 52.38 | 52.38 | -1.32 (-2.46%) | 357,607 |
| 9 Nov 2022 | CNY | 55.5 | 55.5 | 52.88 | 53.7 | 53.7 | -1.37 (-2.49%) | 726,001 |
| 8 Nov 2022 | CNY | 56.2 | 56.2 | 54.6 | 55.07 | 55.07 | -1.13 (-2.01%) | 507,944 |
| 7 Nov 2022 | CNY | 56.3 | 58.98 | 54.78 | 56.2 | 56.2 | -0.17 (-0.30%) | 1,107,517 |
| 4 Nov 2022 | CNY | 54.9 | 56.37 | 54.15 | 56.37 | 56.37 | +1.47 (+2.68%) | 882,897 |
| 3 Nov 2022 | CNY | 55 | 55.95 | 53.95 | 54.9 | 54.9 | -0.1 (-0.18%) | 494,117 |
| 2 Nov 2022 | CNY | 53.38 | 55.8 | 52.99 | 55 | 55 | +1.76 (+3.31%) | 619,211 |
| 1 Nov 2022 | CNY | 53.6 | 54.78 | 52 | 53.24 | 53.24 | +0.52 (+0.99%) | 557,508 |
| 31 Oct 2022 | CNY | 53 | 54.11 | 52.15 | 52.72 | 52.72 | -0.28 (-0.53%) | 434,079 |
| 28 Oct 2022 | CNY | 56 | 56.24 | 51.06 | 53 | 53 | -3.6 (-6.36%) | 818,244 |
| 27 Oct 2022 | CNY | 58.28 | 59.63 | 55.16 | 56.6 | 56.6 | -2.8 (-4.71%) | 931,161 |
| 26 Oct 2022 | CNY | 57 | 59.4 | 50.01 | 59.4 | 59.4 | +1.39 (+2.40%) | 2,305,482 |
| 25 Oct 2022 | CNY | 56.08 | 58.29 | 54.65 | 58.01 | 58.01 | +1.81 (+3.22%) | 956,040 |
| 24 Oct 2022 | CNY | 56.8 | 58.35 | 55.55 | 56.2 | 56.2 | -0.53 (-0.93%) | 769,372 |
| 21 Oct 2022 | CNY | 56.65 | 57.95 | 55.83 | 56.73 | 56.73 | +0.61 (+1.09%) | 643,243 |
| 20 Oct 2022 | CNY | 56.22 | 58.3 | 56.01 | 56.12 | 56.12 | -0.88 (-1.54%) | 603,618 |
| 19 Oct 2022 | CNY | 58.1 | 59.1 | 56.58 | 57 | 57 | -1.73 (-2.95%) | 875,653 |
| 18 Oct 2022 | CNY | 58.4 | 60.5 | 57.88 | 58.73 | 58.73 | -0.17 (-0.29%) | 722,979 |
| 17 Oct 2022 | CNY | 56.9 | 59.59 | 56.88 | 58.9 | 58.9 | +1.25 (+2.17%) | 849,564 |
| 14 Oct 2022 | CNY | 57.74 | 59.49 | 56.77 | 57.65 | 57.65 | +0.32 (+0.56%) | 1,264,594 |
| 13 Oct 2022 | CNY | 57 | 59.84 | 56.79 | 57.33 | 57.33 | -0.52 (-0.90%) | 1,249,654 |
