| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 47.5 | 47.5 | 44.43 | 45.45 | 45.45 | -1.42 (-3.03%) | 1,924,473 |
| 22 Nov 2022 | CNY | 49.05 | 49.8 | 46.3 | 46.87 | 46.87 | -2.18 (-4.44%) | 3,386,161 |
| 21 Nov 2022 | CNY | 48.5 | 49.9 | 45.5 | 49.05 | 49.05 | +0.95 (+1.98%) | 3,917,013 |
| 18 Nov 2022 | CNY | 47.95 | 50.05 | 47.61 | 48.1 | 48.1 | +0.26 (+0.54%) | 2,289,293 |
| 17 Nov 2022 | CNY | 46.91 | 47.99 | 46.01 | 47.84 | 47.84 | +0.97 (+2.07%) | 1,792,711 |
| 16 Nov 2022 | CNY | 45.9 | 48.39 | 45.27 | 46.87 | 46.87 | +1.68 (+3.72%) | 3,356,296 |
| 15 Nov 2022 | CNY | 43.5 | 46.66 | 43 | 45.19 | 45.19 | +2.02 (+4.68%) | 2,914,260 |
| 14 Nov 2022 | CNY | 44.87 | 45.26 | 42.88 | 43.17 | 43.17 | -1.63 (-3.64%) | 2,648,504 |
| 11 Nov 2022 | CNY | 46.33 | 48.5 | 44.01 | 44.8 | 44.8 | -0.89 (-1.95%) | 4,701,107 |
| 10 Nov 2022 | CNY | 44.8 | 46.9 | 44.76 | 45.69 | 45.69 | +0.93 (+2.08%) | 3,970,128 |
| 9 Nov 2022 | CNY | 42.05 | 45.28 | 41.24 | 44.76 | 44.76 | +3.33 (+8.04%) | 4,356,121 |
| 8 Nov 2022 | CNY | 42 | 42.98 | 41.21 | 41.43 | 41.43 | +0.03 (+0.07%) | 2,213,379 |
| 7 Nov 2022 | CNY | 41.46 | 42.87 | 40.3 | 41.4 | 41.4 | +0.05 (+0.12%) | 2,260,047 |
| 4 Nov 2022 | CNY | 42.85 | 42.96 | 41.35 | 41.35 | 41.35 | -0.77 (-1.83%) | 2,323,299 |
| 3 Nov 2022 | CNY | 40.4 | 42.33 | 40.18 | 42.12 | 42.12 | +1.12 (+2.73%) | 2,965,459 |
| 2 Nov 2022 | CNY | 38.65 | 42.77 | 37.5 | 41 | 41 | +4.8 (+13.26%) | 6,529,637 |
| 1 Nov 2022 | CNY | 35.77 | 36.26 | 34.2 | 36.2 | 36.2 | +1.24 (+3.55%) | 2,290,785 |
| 31 Oct 2022 | CNY | 32.2 | 36.3 | 32.2 | 34.96 | 34.96 | +2.8 (+8.71%) | 2,816,660 |
| 28 Oct 2022 | CNY | 32.86 | 34.27 | 31.97 | 32.16 | 32.16 | -0.45 (-1.38%) | 1,661,079 |
| 27 Oct 2022 | CNY | 34.13 | 34.85 | 32.56 | 32.61 | 32.61 | -1.27 (-3.75%) | 1,306,964 |
| 26 Oct 2022 | CNY | 32.46 | 33.99 | 32.14 | 33.88 | 33.88 | +1.39 (+4.28%) | 1,279,449 |
| 25 Oct 2022 | CNY | 34.04 | 34.15 | 31.88 | 32.49 | 32.49 | -1.79 (-5.22%) | 1,758,379 |
| 24 Oct 2022 | CNY | 35.5 | 36.45 | 34.1 | 34.28 | 34.28 | -1.18 (-3.33%) | 1,438,395 |
| 21 Oct 2022 | CNY | 33.8 | 35.77 | 33.36 | 35.46 | 35.46 | +1.66 (+4.91%) | 1,450,806 |
| 20 Oct 2022 | CNY | 32.9 | 34.25 | 32.77 | 33.8 | 33.8 | +0.59 (+1.78%) | 853,044 |
| 19 Oct 2022 | CNY | 34.16 | 34.2 | 33.17 | 33.21 | 33.21 | -0.83 (-2.44%) | 677,204 |
| 18 Oct 2022 | CNY | 34.09 | 34.55 | 33.7 | 34.04 | 34.04 | -0.18 (-0.53%) | 829,722 |
| 17 Oct 2022 | CNY | 33.12 | 34.44 | 32.78 | 34.22 | 34.22 | +1.19 (+3.60%) | 1,345,088 |
| 14 Oct 2022 | CNY | 32.91 | 33.39 | 32.65 | 33.03 | 33.03 | +0.13 (+0.40%) | 728,604 |
| 13 Oct 2022 | CNY | 33.4 | 33.5 | 32.71 | 32.9 | 32.9 | -0.2 (-0.60%) | 736,003 |
