| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 47 | 47.44 | 45.27 | 45.46 | 45.46 | -2.05 (-4.31%) | 809,510 |
| 21 Nov 2022 | CNY | 47.88 | 48.56 | 46.89 | 47.51 | 47.51 | -1.06 (-2.18%) | 842,062 |
| 18 Nov 2022 | CNY | 47.7 | 50.55 | 47.7 | 48.57 | 48.57 | +0.95 (+1.99%) | 1,224,885 |
| 17 Nov 2022 | CNY | 48.58 | 48.58 | 46.39 | 47.62 | 47.62 | +0.17 (+0.36%) | 686,792 |
| 16 Nov 2022 | CNY | 48 | 49.65 | 46.66 | 47.45 | 47.45 | -0.02 (-0.04%) | 1,632,687 |
| 15 Nov 2022 | CNY | 47.25 | 48.58 | 47 | 47.47 | 47.47 | -0.07 (-0.15%) | 1,359,506 |
| 14 Nov 2022 | CNY | 47 | 47.93 | 46.21 | 47.54 | 47.54 | +0.29 (+0.61%) | 986,236 |
| 11 Nov 2022 | CNY | 48.85 | 49.4 | 47.11 | 47.25 | 47.25 | -0.46 (-0.96%) | 1,988,153 |
| 10 Nov 2022 | CNY | 45.6 | 50.56 | 45.28 | 47.71 | 47.71 | +1.86 (+4.06%) | 2,752,395 |
| 9 Nov 2022 | CNY | 44.69 | 46.58 | 43.5 | 45.85 | 45.85 | +1.16 (+2.60%) | 1,230,322 |
| 8 Nov 2022 | CNY | 43.69 | 45 | 43.1 | 44.69 | 44.69 | +0.69 (+1.57%) | 1,089,638 |
| 7 Nov 2022 | CNY | 45.3 | 46.3 | 43.74 | 44 | 44 | -1.51 (-3.32%) | 1,579,965 |
| 4 Nov 2022 | CNY | 47.12 | 47.12 | 45.51 | 45.51 | 45.51 | -1.19 (-2.55%) | 1,079,679 |
| 3 Nov 2022 | CNY | 45.99 | 47.18 | 44.91 | 46.7 | 46.7 | +0.7 (+1.52%) | 1,338,127 |
| 2 Nov 2022 | CNY | 48.21 | 48.45 | 46 | 46 | 46 | -1.99 (-4.15%) | 2,233,425 |
| 1 Nov 2022 | CNY | 46.09 | 48.48 | 44.43 | 47.99 | 47.99 | +2.72 (+6.01%) | 3,779,498 |
| 31 Oct 2022 | CNY | 43.5 | 46.5 | 42.5 | 45.27 | 45.27 | +3.17 (+7.53%) | 2,943,578 |
| 28 Oct 2022 | CNY | 43.29 | 44.24 | 41.73 | 42.1 | 42.1 | -0.76 (-1.77%) | 1,263,338 |
| 27 Oct 2022 | CNY | 44.23 | 44.79 | 42.6 | 42.86 | 42.86 | -1.35 (-3.05%) | 1,101,802 |
| 26 Oct 2022 | CNY | 41.9 | 45.26 | 41.9 | 44.21 | 44.21 | +3.15 (+7.67%) | 2,093,412 |
| 25 Oct 2022 | CNY | 42.8 | 43.37 | 40.68 | 41.06 | 41.06 | -2.23 (-5.15%) | 1,852,367 |
| 24 Oct 2022 | CNY | 43 | 44.88 | 42.99 | 43.29 | 43.29 | -0.13 (-0.30%) | 1,899,766 |
| 21 Oct 2022 | CNY | 42 | 44.3 | 41.01 | 43.42 | 43.42 | +1.36 (+3.23%) | 1,442,797 |
| 20 Oct 2022 | CNY | 43.2 | 43.22 | 41.38 | 42.06 | 42.06 | -0.84 (-1.96%) | 1,414,926 |
| 19 Oct 2022 | CNY | 44.36 | 45.44 | 42.45 | 42.9 | 42.9 | -1.95 (-4.35%) | 1,898,903 |
| 18 Oct 2022 | CNY | 44.53 | 45.5 | 43.11 | 44.85 | 44.85 | -0.05 (-0.11%) | 1,997,732 |
| 17 Oct 2022 | CNY | 44.99 | 46.58 | 43 | 44.9 | 44.9 | -0.09 (-0.20%) | 3,414,721 |
| 14 Oct 2022 | CNY | 42 | 45.74 | 41.24 | 44.99 | 44.99 | +2.89 (+6.86%) | 4,003,537 |
| 13 Oct 2022 | CNY | 39.8 | 42.39 | 39.6 | 42.1 | 42.1 | +2.1 (+5.25%) | 1,969,569 |
| 12 Oct 2022 | CNY | 38.36 | 40.04 | 37.91 | 40 | 40 | +1.25 (+3.23%) | 1,182,030 |
