| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 49.47 | 49.47 | 48.12 | 48.82 | 48.82 | -1.17 (-2.34%) | 1,341,299 |
| 21 Nov 2022 | CNY | 48.12 | 50.13 | 47.05 | 49.99 | 49.99 | +1.91 (+3.97%) | 1,963,782 |
| 18 Nov 2022 | CNY | 49.4 | 50.92 | 47.95 | 48.08 | 48.08 | -1.42 (-2.87%) | 1,549,618 |
| 17 Nov 2022 | CNY | 50 | 50.87 | 48.2 | 49.5 | 49.5 | -0.85 (-1.69%) | 1,589,335 |
| 16 Nov 2022 | CNY | 49.59 | 52.4 | 49.33 | 50.35 | 50.35 | +0.77 (+1.55%) | 2,031,200 |
| 15 Nov 2022 | CNY | 49.22 | 50.86 | 48.67 | 49.58 | 49.58 | -0.42 (-0.84%) | 2,272,321 |
| 14 Nov 2022 | CNY | 49.29 | 52.22 | 48.65 | 50 | 50 | +0.98 (+2.00%) | 3,082,147 |
| 11 Nov 2022 | CNY | 53.65 | 54.79 | 48.72 | 49.02 | 49.02 | -3.61 (-6.86%) | 5,318,002 |
| 10 Nov 2022 | CNY | 53.28 | 57.3 | 52 | 52.63 | 52.63 | +0.63 (+1.21%) | 5,350,632 |
| 9 Nov 2022 | CNY | 52.3 | 57.09 | 51.02 | 52 | 52 | -1.2 (-2.26%) | 4,651,028 |
| 8 Nov 2022 | CNY | 48.69 | 53.78 | 48.6 | 53.2 | 53.2 | +4.19 (+8.55%) | 5,398,865 |
| 7 Nov 2022 | CNY | 44.85 | 49.2 | 44.81 | 49.01 | 49.01 | +3.61 (+7.95%) | 4,686,430 |
| 4 Nov 2022 | CNY | 43.77 | 47.26 | 43.31 | 45.4 | 45.4 | +1.5 (+3.42%) | 3,198,971 |
| 3 Nov 2022 | CNY | 43.61 | 44.79 | 42.45 | 43.9 | 43.9 | -0.75 (-1.68%) | 3,090,366 |
| 2 Nov 2022 | CNY | 42.05 | 45.7 | 42.01 | 44.65 | 44.65 | +1.97 (+4.62%) | 4,205,337 |
| 1 Nov 2022 | CNY | 43.14 | 43.7 | 41.88 | 42.68 | 42.68 | -0.24 (-0.56%) | 2,585,003 |
| 31 Oct 2022 | CNY | 42.88 | 43.8 | 42.62 | 42.92 | 42.92 | +0.16 (+0.37%) | 2,048,007 |
| 28 Oct 2022 | CNY | 44 | 44.8 | 42.5 | 42.76 | 42.76 | -2.14 (-4.77%) | 3,014,196 |
| 27 Oct 2022 | CNY | 43.6 | 45.15 | 41.8 | 44.9 | 44.9 | +0.39 (+0.88%) | 5,337,815 |
| 26 Oct 2022 | CNY | 42.4 | 47.58 | 41.72 | 44.51 | 44.51 | +0.89 (+2.04%) | 7,129,748 |
| 25 Oct 2022 | CNY | 42.96 | 47.96 | 41.59 | 43.62 | 43.62 | +33.91 (+349.23%) | 9,466,654 |
| 24 Oct 2022 | CNY | 9.59 | 9.71 | 9.464 | 9.71 | 9.71 | +0.146 (+1.53%) | 150 |
| 21 Oct 2022 | CNY | 9.588 | 9.682 | 9.496 | 9.564 | 9.564 | -0.038 (-0.40%) | 0 |
| 20 Oct 2022 | CNY | 9.244 | 9.602 | 9.244 | 9.602 | 9.602 | +0.044 (+0.46%) | 150 |
| 19 Oct 2022 | CNY | 9.7 | 9.7 | 9.508 | 9.558 | 9.558 | -0.11 (-1.14%) | 0 |
| 18 Oct 2022 | CNY | 9.618 | 9.746 | 9.608 | 9.668 | 9.668 | +0.144 (+1.51%) | 0 |
| 17 Oct 2022 | CNY | 9.244 | 9.536 | 9.244 | 9.524 | 9.524 | +0.3 (+3.25%) | 150 |
| 14 Oct 2022 | CNY | 9.442 | 9.468 | 9.17 | 9.224 | 9.224 | -0.15 (-1.60%) | 0 |
| 13 Oct 2022 | CNY | 9.468 | 9.468 | 9.19 | 9.374 | 9.374 | -0.1 (-1.06%) | 150 |
| 12 Oct 2022 | CNY | 9.572 | 9.572 | 9.272 | 9.474 | 9.474 | -0.106 (-1.11%) | 150 |
