| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 62.58 | 63.97 | 62.17 | 62.79 | 62.79 | +0.75 (+1.21%) | 423,286 |
| 17 Nov 2022 | CNY | 61.47 | 62.29 | 60.5 | 62.04 | 62.04 | +0.85 (+1.39%) | 409,878 |
| 16 Nov 2022 | CNY | 62.91 | 62.91 | 60.92 | 61.19 | 61.19 | -1.33 (-2.13%) | 456,883 |
| 15 Nov 2022 | CNY | 62.3 | 62.93 | 61.2 | 62.52 | 62.52 | +0.92 (+1.49%) | 734,709 |
| 14 Nov 2022 | CNY | 59.98 | 63.53 | 59.57 | 61.6 | 61.6 | +1.58 (+2.63%) | 1,280,698 |
| 11 Nov 2022 | CNY | 61.95 | 64.76 | 59.47 | 60.02 | 60.02 | -1.73 (-2.80%) | 1,455,599 |
| 10 Nov 2022 | CNY | 62.85 | 63.9 | 61.63 | 61.75 | 61.75 | -1.1 (-1.75%) | 436,319 |
| 9 Nov 2022 | CNY | 61.72 | 64.83 | 61.52 | 62.85 | 62.85 | +1.13 (+1.83%) | 729,606 |
| 8 Nov 2022 | CNY | 62.49 | 62.49 | 60.66 | 61.72 | 61.72 | -0.34 (-0.55%) | 311,215 |
| 7 Nov 2022 | CNY | 62.85 | 63.4 | 61.63 | 62.06 | 62.06 | -0.94 (-1.49%) | 527,745 |
| 4 Nov 2022 | CNY | 63.86 | 63.86 | 62.25 | 63 | 63 | -0.36 (-0.57%) | 705,047 |
| 3 Nov 2022 | CNY | 61.8 | 63.91 | 61.5 | 63.36 | 63.36 | +1.28 (+2.06%) | 611,095 |
| 2 Nov 2022 | CNY | 62.05 | 63.84 | 61.04 | 62.08 | 62.08 | +0.08 (+0.13%) | 690,580 |
| 1 Nov 2022 | CNY | 61.22 | 64.07 | 60.01 | 62 | 62 | +0.38 (+0.62%) | 937,623 |
| 31 Oct 2022 | CNY | 60.03 | 62.89 | 59.51 | 61.62 | 61.62 | +1.48 (+2.46%) | 504,406 |
| 28 Oct 2022 | CNY | 61.49 | 61.49 | 59.7 | 60.14 | 60.14 | -0.97 (-1.59%) | 576,630 |
| 27 Oct 2022 | CNY | 64.12 | 64.21 | 60.8 | 61.11 | 61.11 | -2.61 (-4.10%) | 1,184,718 |
| 26 Oct 2022 | CNY | 59.79 | 63.94 | 59.06 | 63.72 | 63.72 | +3.93 (+6.57%) | 1,458,100 |
| 25 Oct 2022 | CNY | 62.2 | 62.27 | 57.4 | 59.79 | 59.79 | -2.48 (-3.98%) | 1,597,692 |
| 24 Oct 2022 | CNY | 65.52 | 65.88 | 62 | 62.27 | 62.27 | -3.08 (-4.71%) | 1,737,427 |
| 21 Oct 2022 | CNY | 59 | 65.8 | 59 | 65.35 | 65.35 | +6.05 (+10.20%) | 3,185,959 |
| 20 Oct 2022 | CNY | 59.81 | 60.6 | 59.06 | 59.3 | 59.3 | -0.75 (-1.25%) | 687,232 |
| 19 Oct 2022 | CNY | 60.31 | 61.1 | 59.47 | 60.05 | 60.05 | -0.74 (-1.22%) | 793,722 |
| 18 Oct 2022 | CNY | 58.75 | 61.98 | 58.23 | 60.79 | 60.79 | +1.82 (+3.09%) | 1,775,686 |
| 17 Oct 2022 | CNY | 55.25 | 59.49 | 55.25 | 58.97 | 58.97 | +3.45 (+6.21%) | 1,497,964 |
| 14 Oct 2022 | CNY | 53.3 | 55.97 | 52.95 | 55.52 | 55.52 | +2.22 (+4.17%) | 554,318 |
| 13 Oct 2022 | CNY | 51.7 | 53.85 | 50.9 | 53.3 | 53.3 | +2.08 (+4.06%) | 223,144 |
| 12 Oct 2022 | CNY | 49.83 | 51.5 | 49.32 | 51.22 | 51.22 | +1.2 (+2.40%) | 214,798 |
| 11 Oct 2022 | CNY | 50.86 | 50.86 | 48.77 | 50.02 | 50.02 | -0.91 (-1.79%) | 289,555 |
| 10 Oct 2022 | CNY | 52.5 | 53.4 | 50.77 | 50.93 | 50.93 | -1.17 (-2.25%) | 239,694 |
