| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 42.21 | 42.9 | 40.1 | 40.89 | 40.89 | -1.36 (-3.22%) | 705,162 |
| 22 Nov 2022 | CNY | 44.35 | 45.16 | 42 | 42.25 | 42.25 | -2.71 (-6.03%) | 1,056,840 |
| 21 Nov 2022 | CNY | 44.1 | 45.47 | 43.64 | 44.96 | 44.96 | +0.76 (+1.72%) | 859,376 |
| 18 Nov 2022 | CNY | 43.9 | 44.97 | 43.4 | 44.2 | 44.2 | +0.33 (+0.75%) | 639,186 |
| 17 Nov 2022 | CNY | 44.1 | 44.8 | 43.25 | 43.87 | 43.87 | -0.07 (-0.16%) | 387,526 |
| 16 Nov 2022 | CNY | 44.79 | 45.25 | 43.72 | 43.94 | 43.94 | -0.71 (-1.59%) | 571,047 |
| 15 Nov 2022 | CNY | 43.52 | 44.72 | 43.06 | 44.65 | 44.65 | +0.99 (+2.27%) | 928,190 |
| 14 Nov 2022 | CNY | 42.62 | 43.9 | 41.81 | 43.66 | 43.66 | +0.81 (+1.89%) | 814,193 |
| 11 Nov 2022 | CNY | 43.81 | 45.15 | 42.85 | 42.85 | 42.85 | -0.24 (-0.56%) | 1,011,484 |
| 10 Nov 2022 | CNY | 43.85 | 45.04 | 43 | 43.09 | 43.09 | -0.75 (-1.71%) | 705,565 |
| 9 Nov 2022 | CNY | 45 | 45.11 | 43.71 | 43.84 | 43.84 | -0.83 (-1.86%) | 466,813 |
| 8 Nov 2022 | CNY | 44.57 | 45.09 | 44.1 | 44.67 | 44.67 | -0.17 (-0.38%) | 408,536 |
| 7 Nov 2022 | CNY | 45.45 | 45.8 | 44.59 | 44.84 | 44.84 | -0.51 (-1.12%) | 463,348 |
| 4 Nov 2022 | CNY | 44.8 | 46.48 | 44.6 | 45.35 | 45.35 | -0.25 (-0.55%) | 863,584 |
| 3 Nov 2022 | CNY | 45.08 | 45.93 | 43.43 | 45.6 | 45.6 | +0.24 (+0.53%) | 1,086,582 |
| 2 Nov 2022 | CNY | 43 | 45.71 | 42.74 | 45.36 | 45.36 | +2.14 (+4.95%) | 1,305,695 |
| 1 Nov 2022 | CNY | 43.5 | 43.88 | 41.52 | 43.22 | 43.22 | +1.06 (+2.51%) | 611,636 |
| 31 Oct 2022 | CNY | 41.72 | 43.15 | 40.5 | 42.16 | 42.16 | +0.4 (+0.96%) | 674,877 |
| 28 Oct 2022 | CNY | 43.27 | 44.5 | 41.72 | 41.76 | 41.76 | -0.87 (-2.04%) | 726,868 |
| 27 Oct 2022 | CNY | 46.11 | 46.11 | 42.63 | 42.63 | 42.63 | -2.61 (-5.77%) | 1,169,931 |
| 26 Oct 2022 | CNY | 43.12 | 46.2 | 42.49 | 45.24 | 45.24 | +2.74 (+6.45%) | 976,652 |
| 25 Oct 2022 | CNY | 43.49 | 44.73 | 41.29 | 42.5 | 42.5 | -1.43 (-3.26%) | 798,866 |
| 24 Oct 2022 | CNY | 46.5 | 46.78 | 43.33 | 43.93 | 43.93 | -2.09 (-4.54%) | 1,038,780 |
| 21 Oct 2022 | CNY | 43.77 | 48.52 | 43.05 | 46.02 | 46.02 | +2.6 (+5.99%) | 1,381,127 |
| 20 Oct 2022 | CNY | 44.25 | 45.2 | 43.42 | 43.42 | 43.42 | -0.81 (-1.83%) | 631,512 |
| 19 Oct 2022 | CNY | 44.31 | 45.6 | 43.73 | 44.23 | 44.23 | -0.08 (-0.18%) | 851,279 |
| 18 Oct 2022 | CNY | 43.72 | 44.95 | 42.71 | 44.31 | 44.31 | +1.19 (+2.76%) | 914,690 |
| 17 Oct 2022 | CNY | 43.3 | 45 | 42.87 | 43.12 | 43.12 | +0.11 (+0.26%) | 1,078,394 |
| 14 Oct 2022 | CNY | 40.3 | 43.46 | 39.82 | 43.01 | 43.01 | +3.01 (+7.53%) | 953,497 |
| 13 Oct 2022 | CNY | 39.01 | 40.78 | 38.79 | 40 | 40 | +0.81 (+2.07%) | 483,270 |
