| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 53.18 | 53.18 | 49.61 | 50.59 | 50.59 | -1.5 (-2.88%) | 617,504 |
| 22 Nov 2022 | CNY | 53.51 | 54.59 | 51.7 | 52.09 | 52.09 | -1.58 (-2.94%) | 786,541 |
| 21 Nov 2022 | CNY | 54.69 | 55.7 | 52.28 | 53.67 | 53.67 | -1.52 (-2.75%) | 911,871 |
| 18 Nov 2022 | CNY | 54.72 | 57.88 | 54.72 | 55.19 | 55.19 | -0.36 (-0.65%) | 1,181,020 |
| 17 Nov 2022 | CNY | 53 | 56.18 | 52.01 | 55.55 | 55.55 | +2.4 (+4.52%) | 941,340 |
| 16 Nov 2022 | CNY | 55.01 | 55.02 | 52.51 | 53.15 | 53.15 | +0.14 (+0.26%) | 760,695 |
| 15 Nov 2022 | CNY | 50.99 | 53.4 | 49.68 | 53.01 | 53.01 | +3.39 (+6.83%) | 1,182,772 |
| 14 Nov 2022 | CNY | 51.26 | 51.58 | 49.26 | 49.62 | 49.62 | -0.63 (-1.25%) | 597,114 |
| 11 Nov 2022 | CNY | 49.05 | 52.99 | 49.05 | 50.25 | 50.25 | +2.23 (+4.64%) | 1,354,556 |
| 10 Nov 2022 | CNY | 48.99 | 49.77 | 47.98 | 48.02 | 48.02 | -1.04 (-2.12%) | 586,223 |
| 9 Nov 2022 | CNY | 50.08 | 50.5 | 49 | 49.06 | 49.06 | -0.49 (-0.99%) | 414,555 |
| 8 Nov 2022 | CNY | 50.52 | 51.49 | 49.35 | 49.55 | 49.55 | -1.27 (-2.50%) | 624,978 |
| 7 Nov 2022 | CNY | 49.3 | 52.19 | 48.88 | 50.82 | 50.82 | +1.08 (+2.17%) | 1,114,134 |
| 4 Nov 2022 | CNY | 50.7 | 50.7 | 49 | 49.74 | 49.74 | -0.78 (-1.54%) | 1,055,953 |
| 3 Nov 2022 | CNY | 49.27 | 50.52 | 48.33 | 50.52 | 50.52 | +1.72 (+3.52%) | 1,115,610 |
| 2 Nov 2022 | CNY | 49.12 | 49.58 | 48.01 | 48.8 | 48.8 | -0.09 (-0.18%) | 740,226 |
| 1 Nov 2022 | CNY | 49.99 | 50.34 | 47.54 | 48.89 | 48.89 | -0.45 (-0.91%) | 972,892 |
| 31 Oct 2022 | CNY | 45.83 | 51.86 | 45.02 | 49.34 | 49.34 | +4.62 (+10.33%) | 1,413,502 |
| 28 Oct 2022 | CNY | 45.1 | 47.28 | 44.47 | 44.72 | 44.72 | -0.55 (-1.21%) | 685,876 |
| 27 Oct 2022 | CNY | 46.77 | 47.77 | 45.23 | 45.27 | 45.27 | -1.15 (-2.48%) | 727,081 |
| 26 Oct 2022 | CNY | 45.01 | 46.87 | 43.03 | 46.42 | 46.42 | +0.02 (+0.04%) | 1,148,814 |
| 25 Oct 2022 | CNY | 47.54 | 48.8 | 46.4 | 46.4 | 46.4 | -1.55 (-3.23%) | 616,952 |
| 24 Oct 2022 | CNY | 47.47 | 49.38 | 47.06 | 47.95 | 47.95 | +0.45 (+0.95%) | 1,176,028 |
| 21 Oct 2022 | CNY | 48.68 | 48.69 | 46.8 | 47.5 | 47.5 | -1.15 (-2.36%) | 834,351 |
| 20 Oct 2022 | CNY | 47.17 | 49.86 | 47.17 | 48.65 | 48.65 | +1.46 (+3.09%) | 700,768 |
| 19 Oct 2022 | CNY | 47.99 | 48.65 | 46.62 | 47.19 | 47.19 | -0.17 (-0.36%) | 420,080 |
| 18 Oct 2022 | CNY | 47.77 | 48.39 | 47.2 | 47.36 | 47.36 | -1.03 (-2.13%) | 430,029 |
| 17 Oct 2022 | CNY | 45.36 | 48.4 | 44.69 | 48.39 | 48.39 | +3.03 (+6.68%) | 867,103 |
| 14 Oct 2022 | CNY | 44.98 | 46.17 | 44.11 | 45.36 | 45.36 | +1.24 (+2.81%) | 814,006 |
| 13 Oct 2022 | CNY | 41.72 | 45.6 | 41.38 | 44.12 | 44.12 | +2.22 (+5.30%) | 1,201,661 |
