| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 60.5 | 61.5 | 58.7 | 59.11 | 59.11 | -2.57 (-4.17%) | 4,051,807 |
| 11 Nov 2022 | CNY | 66 | 67 | 60.86 | 61.68 | 61.68 | -2.23 (-3.49%) | 5,667,948 |
| 10 Nov 2022 | CNY | 62.02 | 64.8 | 61.82 | 63.91 | 63.91 | +0.91 (+1.44%) | 4,112,858 |
| 9 Nov 2022 | CNY | 64.88 | 65.79 | 62.38 | 63 | 63 | -1.97 (-3.03%) | 4,877,369 |
| 8 Nov 2022 | CNY | 67.14 | 67.14 | 63.56 | 64.97 | 64.97 | -2.17 (-3.23%) | 4,617,356 |
| 7 Nov 2022 | CNY | 69 | 71.04 | 65.65 | 67.14 | 67.14 | -3.36 (-4.77%) | 5,164,527 |
| 4 Nov 2022 | CNY | 68.24 | 70.5 | 65.28 | 70.5 | 70.5 | +3.85 (+5.78%) | 6,636,759 |
| 3 Nov 2022 | CNY | 61.78 | 67.7 | 61.42 | 66.65 | 66.65 | +3.67 (+5.83%) | 6,465,070 |
| 2 Nov 2022 | CNY | 62.84 | 64.23 | 60.6 | 62.98 | 62.98 | -0.82 (-1.29%) | 5,366,098 |
| 1 Nov 2022 | CNY | 58.67 | 64.3 | 58.63 | 63.8 | 63.8 | +5.68 (+9.77%) | 7,837,305 |
| 31 Oct 2022 | CNY | 59.27 | 60 | 55.14 | 58.12 | 58.12 | -0.99 (-1.67%) | 8,378,290 |
| 28 Oct 2022 | CNY | 60.95 | 63.08 | 57.77 | 59.11 | 59.11 | -2.7 (-4.37%) | 10,031,069 |
| 27 Oct 2022 | CNY | 72 | 76.04 | 61.31 | 61.81 | 61.81 | -10.41 (-14.41%) | 8,926,825 |
| 26 Oct 2022 | CNY | 68.5 | 75.18 | 67.5 | 72.22 | 72.22 | +3.1 (+4.48%) | 5,154,701 |
| 25 Oct 2022 | CNY | 63.72 | 70.5 | 62.61 | 69.12 | 69.12 | +3.92 (+6.01%) | 4,826,757 |
| 24 Oct 2022 | CNY | 63.99 | 67.08 | 61.31 | 65.2 | 65.2 | +1.27 (+1.99%) | 5,110,468 |
| 21 Oct 2022 | CNY | 62.67 | 68.66 | 62.13 | 63.93 | 63.93 | +1.5 (+2.40%) | 5,696,665 |
| 20 Oct 2022 | CNY | 62.97 | 64.38 | 59.63 | 62.43 | 62.43 | -1.1 (-1.73%) | 4,884,760 |
| 19 Oct 2022 | CNY | 60 | 65.8 | 59.2 | 63.53 | 63.53 | +2.45 (+4.01%) | 7,065,096 |
| 18 Oct 2022 | CNY | 55.34 | 63.84 | 54.49 | 61.08 | 61.08 | +6.23 (+11.36%) | 8,880,543 |
| 17 Oct 2022 | CNY | 56.7 | 56.7 | 53.1 | 54.85 | 54.85 | -1.76 (-3.11%) | 5,269,713 |
| 14 Oct 2022 | CNY | 58.31 | 60.6 | 54.2 | 56.61 | 56.61 | -1.89 (-3.23%) | 7,887,220 |
| 13 Oct 2022 | CNY | 58.09 | 63.24 | 56.57 | 58.5 | 58.5 | -0.76 (-1.28%) | 7,263,092 |
| 12 Oct 2022 | CNY | 51.94 | 59.26 | 51.6 | 59.26 | 59.26 | +6.89 (+13.16%) | 5,667,170 |
| 11 Oct 2022 | CNY | 46.86 | 53.8 | 45.33 | 52.37 | 52.37 | +6.41 (+13.95%) | 6,111,923 |
| 10 Oct 2022 | CNY | 46.57 | 47.98 | 45.2 | 45.96 | 45.96 | -0.45 (-0.97%) | 2,157,449 |
| 30 Sep 2022 | CNY | 48.28 | 48.8 | 46.23 | 46.41 | 46.41 | -2.08 (-4.29%) | 2,539,297 |
| 29 Sep 2022 | CNY | 47.99 | 49.45 | 46.49 | 48.49 | 48.49 | +1.21 (+2.56%) | 3,255,170 |
| 28 Sep 2022 | CNY | 49.55 | 50.58 | 47.28 | 47.28 | 47.28 | -2.32 (-4.68%) | 3,670,693 |
| 27 Sep 2022 | CNY | 48.99 | 50.09 | 47.89 | 49.6 | 49.6 | +0.6 (+1.22%) | 3,796,065 |
