| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 50.42 | 51.12 | 49.5 | 49.99 | 49.99 | -0.41 (-0.81%) | 1,277,422 |
| 23 Nov 2022 | CNY | 51.83 | 52.75 | 50.01 | 50.4 | 50.4 | -1.6 (-3.08%) | 1,842,360 |
| 22 Nov 2022 | CNY | 53.88 | 54.77 | 51.67 | 52 | 52 | -2.41 (-4.43%) | 1,933,000 |
| 21 Nov 2022 | CNY | 53.48 | 54.98 | 53.13 | 54.41 | 54.41 | +0.48 (+0.89%) | 1,116,577 |
| 18 Nov 2022 | CNY | 56.15 | 57.4 | 53.86 | 53.93 | 53.93 | -2.12 (-3.78%) | 1,590,553 |
| 17 Nov 2022 | CNY | 56.96 | 56.96 | 54.03 | 56.05 | 56.05 | -0.43 (-0.76%) | 2,308,896 |
| 16 Nov 2022 | CNY | 56.99 | 58.16 | 55.4 | 56.48 | 56.48 | -1.42 (-2.45%) | 2,305,199 |
| 15 Nov 2022 | CNY | 52.47 | 58.93 | 52.46 | 57.9 | 57.9 | +6.93 (+13.60%) | 3,964,309 |
| 14 Nov 2022 | CNY | 51.36 | 52.61 | 50.3 | 50.97 | 50.97 | -1.36 (-2.60%) | 1,692,361 |
| 11 Nov 2022 | CNY | 56.8 | 57.98 | 51.3 | 52.33 | 52.33 | -2.16 (-3.96%) | 3,361,583 |
| 10 Nov 2022 | CNY | 52.67 | 58.99 | 52.67 | 54.49 | 54.49 | +3.01 (+5.85%) | 4,404,522 |
| 9 Nov 2022 | CNY | 49.87 | 52.22 | 49.39 | 51.48 | 51.48 | +1.61 (+3.23%) | 1,807,528 |
| 8 Nov 2022 | CNY | 50.77 | 50.98 | 48.97 | 49.87 | 49.87 | -0.13 (-0.26%) | 1,739,710 |
| 7 Nov 2022 | CNY | 54 | 54.3 | 49.53 | 50 | 50 | -4.02 (-7.44%) | 3,119,022 |
| 4 Nov 2022 | CNY | 53.9 | 54.7 | 52.71 | 54.02 | 54.02 | -0.93 (-1.69%) | 2,159,681 |
| 3 Nov 2022 | CNY | 50.78 | 54.97 | 50 | 54.95 | 54.95 | +4.85 (+9.68%) | 3,151,552 |
| 2 Nov 2022 | CNY | 51.02 | 52.76 | 49.38 | 50.1 | 50.1 | -1.13 (-2.21%) | 2,744,919 |
| 1 Nov 2022 | CNY | 50 | 52.1 | 49 | 51.23 | 51.23 | +1.51 (+3.04%) | 3,559,737 |
| 31 Oct 2022 | CNY | 46.23 | 52.32 | 46.23 | 49.72 | 49.72 | +6.12 (+14.04%) | 6,201,383 |
| 28 Oct 2022 | CNY | 42.17 | 44.96 | 42.17 | 43.6 | 43.6 | +0.22 (+0.51%) | 2,118,616 |
| 27 Oct 2022 | CNY | 43.58 | 44.32 | 42.12 | 43.38 | 43.38 | -0.32 (-0.73%) | 1,140,145 |
| 26 Oct 2022 | CNY | 42.46 | 43.98 | 41 | 43.7 | 43.7 | +1.21 (+2.85%) | 1,492,132 |
| 25 Oct 2022 | CNY | 43.66 | 43.66 | 41.54 | 42.49 | 42.49 | -0.11 (-0.26%) | 981,178 |
| 24 Oct 2022 | CNY | 42.58 | 44.4 | 41.7 | 42.6 | 42.6 | +0.19 (+0.45%) | 1,612,898 |
| 21 Oct 2022 | CNY | 41.69 | 42.72 | 40.31 | 42.41 | 42.41 | +0.57 (+1.36%) | 2,479,383 |
| 20 Oct 2022 | CNY | 36.73 | 43.3 | 36.6 | 41.84 | 41.84 | +4.74 (+12.78%) | 3,430,509 |
| 19 Oct 2022 | CNY | 38.14 | 38.33 | 37.02 | 37.1 | 37.1 | -1 (-2.62%) | 977,939 |
| 18 Oct 2022 | CNY | 39 | 39.46 | 37.92 | 38.1 | 38.1 | -0.68 (-1.75%) | 1,037,474 |
| 17 Oct 2022 | CNY | 36.28 | 38.98 | 35.82 | 38.78 | 38.78 | +2.39 (+6.57%) | 1,848,620 |
| 14 Oct 2022 | CNY | 36.2 | 36.88 | 35.47 | 36.39 | 36.39 | +1.08 (+3.06%) | 1,196,405 |
