| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 53.8 | 55.09 | 53.04 | 54.86 | 54.86 | +1.2 (+2.24%) | 4,021,646 |
| 15 Nov 2022 | CNY | 50.13 | 54.21 | 49.2 | 53.66 | 53.66 | +3.55 (+7.08%) | 4,836,111 |
| 14 Nov 2022 | CNY | 48.78 | 51.4 | 48 | 50.11 | 50.11 | +1.2 (+2.45%) | 2,995,611 |
| 11 Nov 2022 | CNY | 50.51 | 51.51 | 48.91 | 48.91 | 48.91 | -0.09 (-0.18%) | 3,273,673 |
| 10 Nov 2022 | CNY | 51.44 | 53.11 | 48.94 | 49 | 49 | -2.45 (-4.76%) | 4,830,135 |
| 9 Nov 2022 | CNY | 51.12 | 52.07 | 50.32 | 51.45 | 51.45 | +0.46 (+0.90%) | 2,345,101 |
| 8 Nov 2022 | CNY | 53.54 | 53.54 | 50.58 | 50.99 | 50.99 | -2.8 (-5.21%) | 5,992,081 |
| 7 Nov 2022 | CNY | 52.25 | 55.43 | 52.25 | 53.79 | 53.79 | +0.93 (+1.76%) | 3,579,057 |
| 4 Nov 2022 | CNY | 53.75 | 54.9 | 52.1 | 52.86 | 52.86 | +0.51 (+0.97%) | 4,210,066 |
| 3 Nov 2022 | CNY | 51 | 52.76 | 50.5 | 52.35 | 52.35 | +0.95 (+1.85%) | 3,791,834 |
| 2 Nov 2022 | CNY | 49.32 | 52.75 | 49 | 51.4 | 51.4 | +2.08 (+4.22%) | 5,891,522 |
| 1 Nov 2022 | CNY | 49.7 | 50.19 | 47.98 | 49.32 | 49.32 | -0.76 (-1.52%) | 5,190,417 |
| 31 Oct 2022 | CNY | 47.8 | 50.2 | 47.28 | 50.08 | 50.08 | +2.88 (+6.10%) | 6,240,243 |
| 28 Oct 2022 | CNY | 45.54 | 49.12 | 45.01 | 47.2 | 47.2 | +1.7 (+3.74%) | 6,080,177 |
| 27 Oct 2022 | CNY | 44.84 | 46.76 | 44.08 | 45.5 | 45.5 | +0.9 (+2.02%) | 4,900,299 |
| 26 Oct 2022 | CNY | 42.02 | 44.65 | 41.41 | 44.6 | 44.6 | +2.6 (+6.19%) | 4,095,173 |
| 25 Oct 2022 | CNY | 41.02 | 42.9 | 40.5 | 42 | 42 | +0.98 (+2.39%) | 4,137,289 |
| 24 Oct 2022 | CNY | 41.32 | 43.1 | 40.74 | 41.02 | 41.02 | -1.12 (-2.66%) | 4,447,270 |
| 21 Oct 2022 | CNY | 42.8 | 42.8 | 40.97 | 42.14 | 42.14 | -0.95 (-2.20%) | 3,147,004 |
| 20 Oct 2022 | CNY | 41.45 | 44.68 | 40.8 | 43.09 | 43.09 | +1.49 (+3.58%) | 4,663,934 |
| 19 Oct 2022 | CNY | 42.01 | 42.39 | 41.32 | 41.6 | 41.6 | -0.4 (-0.95%) | 2,211,256 |
| 18 Oct 2022 | CNY | 42.4 | 42.71 | 41.63 | 42 | 42 | -0.19 (-0.45%) | 2,248,020 |
| 17 Oct 2022 | CNY | 40.7 | 43.5 | 40.7 | 42.19 | 42.19 | +0.53 (+1.27%) | 3,991,454 |
| 14 Oct 2022 | CNY | 41.1 | 41.84 | 40.04 | 41.66 | 41.66 | +1.21 (+2.99%) | 2,697,184 |
| 13 Oct 2022 | CNY | 39.54 | 42.24 | 38.82 | 40.45 | 40.45 | +0.87 (+2.20%) | 4,099,492 |
| 12 Oct 2022 | CNY | 38.17 | 39.88 | 37.23 | 39.58 | 39.58 | +1.8 (+4.76%) | 4,340,204 |
| 11 Oct 2022 | CNY | 40.84 | 40.84 | 37 | 37.78 | 37.78 | -2.5 (-6.21%) | 4,626,899 |
| 10 Oct 2022 | CNY | 43.5 | 44.19 | 40.08 | 40.28 | 40.28 | -1.59 (-3.80%) | 3,449,890 |
| 7 Oct 2022 | CNY | 42.35 | 42.39 | 41.76 | 41.87 | 41.87 | -0.53 (-1.25%) | 0 |
| 6 Oct 2022 | CNY | 42.06 | 42.88 | 42.06 | 42.4 | 42.4 | -0.07 (-0.16%) | 0 |
