| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 38.43 | 38.64 | 36.68 | 37.08 | 37.08 | -1.17 (-3.06%) | 5,424,383 |
| 22 Nov 2022 | CNY | 39.8 | 40.17 | 38.09 | 38.25 | 38.25 | -1.68 (-4.21%) | 7,801,525 |
| 21 Nov 2022 | CNY | 38.54 | 40.4 | 37.71 | 39.93 | 39.93 | +1.45 (+3.77%) | 11,446,080 |
| 18 Nov 2022 | CNY | 37.42 | 39.16 | 37.42 | 38.48 | 38.48 | +0.92 (+2.45%) | 7,670,360 |
| 17 Nov 2022 | CNY | 37.42 | 38.07 | 37.06 | 37.56 | 37.56 | -0.19 (-0.50%) | 3,920,615 |
| 16 Nov 2022 | CNY | 38.21 | 38.56 | 37.45 | 37.75 | 37.75 | -0.46 (-1.20%) | 4,562,545 |
| 15 Nov 2022 | CNY | 37.57 | 38.28 | 36.5 | 38.21 | 38.21 | +0.64 (+1.70%) | 6,282,237 |
| 14 Nov 2022 | CNY | 36.5 | 38 | 35.9 | 37.57 | 37.57 | +0.22 (+0.59%) | 6,396,101 |
| 11 Nov 2022 | CNY | 38.99 | 39.85 | 37.03 | 37.35 | 37.35 | -0.99 (-2.58%) | 10,665,816 |
| 10 Nov 2022 | CNY | 38.44 | 39.46 | 38.31 | 38.34 | 38.34 | +0.02 (+0.05%) | 7,498,060 |
| 9 Nov 2022 | CNY | 37.92 | 38.75 | 37.7 | 38.32 | 38.32 | +0.34 (+0.90%) | 4,043,410 |
| 8 Nov 2022 | CNY | 38.07 | 38.43 | 37.54 | 37.98 | 37.98 | -0.31 (-0.81%) | 3,013,381 |
| 7 Nov 2022 | CNY | 38.31 | 38.84 | 38.03 | 38.29 | 38.29 | -0.12 (-0.31%) | 3,967,682 |
| 4 Nov 2022 | CNY | 37.8 | 38.89 | 37.47 | 38.41 | 38.41 | +0.76 (+2.02%) | 5,247,101 |
| 3 Nov 2022 | CNY | 38.12 | 38.12 | 37.45 | 37.65 | 37.65 | -0.58 (-1.52%) | 4,275,437 |
| 2 Nov 2022 | CNY | 37 | 39.18 | 36.77 | 38.23 | 38.23 | +1.09 (+2.93%) | 7,669,834 |
| 1 Nov 2022 | CNY | 36.28 | 37.31 | 35.82 | 37.14 | 37.14 | +1.08 (+3.00%) | 4,624,546 |
| 31 Oct 2022 | CNY | 35.5 | 36.72 | 34.91 | 36.06 | 36.06 | +0.81 (+2.30%) | 3,583,370 |
| 28 Oct 2022 | CNY | 36.9 | 37.11 | 35.13 | 35.25 | 35.25 | -2.58 (-6.82%) | 5,604,834 |
| 27 Oct 2022 | CNY | 37.79 | 38.35 | 37.19 | 37.83 | 37.83 | +0.27 (+0.72%) | 3,885,920 |
| 26 Oct 2022 | CNY | 36.2 | 37.88 | 36.13 | 37.56 | 37.56 | +1.75 (+4.89%) | 4,800,137 |
| 25 Oct 2022 | CNY | 36.45 | 36.7 | 35.23 | 35.81 | 35.81 | -0.5 (-1.38%) | 2,655,263 |
| 24 Oct 2022 | CNY | 37.5 | 37.96 | 36.16 | 36.31 | 36.31 | -0.96 (-2.58%) | 3,288,637 |
| 21 Oct 2022 | CNY | 37.32 | 37.8 | 36.8 | 37.27 | 37.27 | -0.05 (-0.13%) | 3,072,908 |
| 20 Oct 2022 | CNY | 37.03 | 37.77 | 36.78 | 37.32 | 37.32 | +0.29 (+0.78%) | 4,115,963 |
| 19 Oct 2022 | CNY | 37.36 | 37.49 | 36.66 | 37.03 | 37.03 | -0.54 (-1.44%) | 3,786,125 |
| 18 Oct 2022 | CNY | 37.42 | 38.01 | 36.83 | 37.57 | 37.57 | +0.16 (+0.43%) | 4,971,374 |
| 17 Oct 2022 | CNY | 36.66 | 37.65 | 36.6 | 37.41 | 37.41 | +0.49 (+1.33%) | 5,014,301 |
| 14 Oct 2022 | CNY | 35.48 | 37.58 | 35.36 | 36.92 | 36.92 | +1.77 (+5.04%) | 6,437,697 |
| 13 Oct 2022 | CNY | 34.75 | 35.6 | 34.5 | 35.15 | 35.15 | +0.35 (+1.01%) | 3,155,652 |
