| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 44.11 | 44.94 | 43.19 | 43.39 | 43.39 | -0.96 (-2.16%) | 471,827 |
| 21 Nov 2022 | CNY | 43.57 | 44.55 | 43.13 | 44.35 | 44.35 | +0.72 (+1.65%) | 677,670 |
| 18 Nov 2022 | CNY | 45.62 | 45.88 | 43.63 | 43.63 | 43.63 | -1.99 (-4.36%) | 1,149,107 |
| 17 Nov 2022 | CNY | 44.61 | 45.89 | 44.25 | 45.62 | 45.62 | +0.41 (+0.91%) | 1,267,695 |
| 16 Nov 2022 | CNY | 43.99 | 45.65 | 43.4 | 45.21 | 45.21 | +1.48 (+3.38%) | 1,968,289 |
| 15 Nov 2022 | CNY | 41.22 | 44.37 | 41.22 | 43.73 | 43.73 | +2.28 (+5.50%) | 1,609,890 |
| 14 Nov 2022 | CNY | 41.87 | 42.15 | 41.1 | 41.45 | 41.45 | -0.25 (-0.60%) | 517,620 |
| 11 Nov 2022 | CNY | 42.5 | 42.92 | 41.7 | 41.7 | 41.7 | -0.02 (-0.05%) | 642,892 |
| 10 Nov 2022 | CNY | 42.23 | 42.58 | 41.5 | 41.72 | 41.72 | -0.54 (-1.28%) | 547,952 |
| 9 Nov 2022 | CNY | 42.9 | 42.9 | 42.12 | 42.26 | 42.26 | -0.45 (-1.05%) | 466,586 |
| 8 Nov 2022 | CNY | 42.8 | 42.97 | 42.22 | 42.71 | 42.71 | +0.09 (+0.21%) | 439,707 |
| 7 Nov 2022 | CNY | 42.68 | 43.27 | 42.31 | 42.62 | 42.62 | -0.08 (-0.19%) | 629,495 |
| 4 Nov 2022 | CNY | 42.21 | 42.87 | 42.21 | 42.7 | 42.7 | +0.2 (+0.47%) | 784,384 |
| 3 Nov 2022 | CNY | 41.49 | 42.65 | 40.92 | 42.5 | 42.5 | +1.27 (+3.08%) | 1,092,320 |
| 2 Nov 2022 | CNY | 40.1 | 42.14 | 40.1 | 41.23 | 41.23 | +0.9 (+2.23%) | 714,804 |
| 1 Nov 2022 | CNY | 39.88 | 40.57 | 39.21 | 40.33 | 40.33 | +0.72 (+1.82%) | 674,238 |
| 31 Oct 2022 | CNY | 39 | 40.18 | 38.28 | 39.61 | 39.61 | -0.94 (-2.32%) | 1,018,373 |
| 28 Oct 2022 | CNY | 42.17 | 42.79 | 40.31 | 40.55 | 40.55 | -1.77 (-4.18%) | 718,364 |
| 27 Oct 2022 | CNY | 42.07 | 43.2 | 42.03 | 42.32 | 42.32 | +0.02 (+0.05%) | 725,315 |
| 26 Oct 2022 | CNY | 41.47 | 43.24 | 41.23 | 42.3 | 42.3 | +1.25 (+3.05%) | 875,014 |
| 25 Oct 2022 | CNY | 41.62 | 42.05 | 40.12 | 41.05 | 41.05 | -0.58 (-1.39%) | 666,406 |
| 24 Oct 2022 | CNY | 42.9 | 43.19 | 41.4 | 41.63 | 41.63 | -0.77 (-1.82%) | 711,187 |
| 21 Oct 2022 | CNY | 43.18 | 43.39 | 42.17 | 42.4 | 42.4 | -1.01 (-2.33%) | 992,586 |
| 20 Oct 2022 | CNY | 40.97 | 46.3 | 40.6 | 43.41 | 43.41 | +2.72 (+6.68%) | 2,180,702 |
| 19 Oct 2022 | CNY | 41.5 | 41.98 | 40.66 | 40.69 | 40.69 | -1.02 (-2.45%) | 533,706 |
| 18 Oct 2022 | CNY | 42.19 | 42.19 | 41.41 | 41.71 | 41.71 | -0.25 (-0.60%) | 437,313 |
| 17 Oct 2022 | CNY | 41.5 | 41.98 | 41.3 | 41.96 | 41.96 | +0.46 (+1.11%) | 547,217 |
| 14 Oct 2022 | CNY | 40.9 | 41.6 | 40.69 | 41.5 | 41.5 | +0.71 (+1.74%) | 642,377 |
| 13 Oct 2022 | CNY | 40.19 | 41.18 | 40.11 | 40.79 | 40.79 | +0.27 (+0.67%) | 538,991 |
| 12 Oct 2022 | CNY | 39.68 | 40.64 | 39.2 | 40.52 | 40.52 | +0.98 (+2.48%) | 529,034 |
