| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 56.53 | 56.9 | 52.55 | 53.5 | 53.5 | -4.28 (-7.41%) | 7,945,933 |
| 11 Nov 2022 | CNY | 59 | 59.35 | 55 | 57.78 | 57.78 | +1.31 (+2.32%) | 7,713,119 |
| 10 Nov 2022 | CNY | 58.54 | 59.07 | 56.1 | 56.47 | 56.47 | -2.13 (-3.63%) | 6,079,488 |
| 9 Nov 2022 | CNY | 59.6 | 60.54 | 58.17 | 58.6 | 58.6 | -1.68 (-2.79%) | 5,155,983 |
| 8 Nov 2022 | CNY | 61.98 | 62.3 | 59.11 | 60.28 | 60.28 | -2.56 (-4.07%) | 6,902,498 |
| 7 Nov 2022 | CNY | 62.6 | 63.46 | 60.01 | 62.84 | 62.84 | +0.15 (+0.24%) | 5,989,834 |
| 4 Nov 2022 | CNY | 61.85 | 66.53 | 60.18 | 62.69 | 62.69 | +2.69 (+4.48%) | 8,367,783 |
| 3 Nov 2022 | CNY | 57 | 62.47 | 56.12 | 60 | 60 | +2.1 (+3.63%) | 8,714,407 |
| 2 Nov 2022 | CNY | 50.88 | 58.88 | 49.4 | 57.9 | 57.9 | +6.9 (+13.53%) | 12,581,473 |
| 1 Nov 2022 | CNY | 46.21 | 51.33 | 46.21 | 51 | 51 | +5.3 (+11.60%) | 8,665,223 |
| 31 Oct 2022 | CNY | 47.7 | 48.85 | 45.19 | 45.7 | 45.7 | -2.04 (-4.27%) | 7,496,137 |
| 28 Oct 2022 | CNY | 48.83 | 50.39 | 47.1 | 47.74 | 47.74 | -2.66 (-5.28%) | 11,235,957 |
| 27 Oct 2022 | CNY | 50 | 53.33 | 49.7 | 50.4 | 50.4 | +2.1 (+4.35%) | 11,271,805 |
| 26 Oct 2022 | CNY | 44.12 | 48.78 | 43.98 | 48.3 | 48.3 | +3.51 (+7.84%) | 8,604,945 |
| 25 Oct 2022 | CNY | 41.87 | 45.12 | 41.18 | 44.79 | 44.79 | +3 (+7.18%) | 7,048,903 |
| 24 Oct 2022 | CNY | 42.77 | 43.79 | 41.18 | 41.79 | 41.79 | -1.18 (-2.75%) | 5,594,199 |
| 21 Oct 2022 | CNY | 44.17 | 44.52 | 42.84 | 42.97 | 42.97 | -1.43 (-3.22%) | 5,495,808 |
| 20 Oct 2022 | CNY | 46.22 | 46.45 | 43.01 | 44.4 | 44.4 | -2.6 (-5.53%) | 8,109,838 |
| 19 Oct 2022 | CNY | 45.22 | 48.2 | 45.22 | 47 | 47 | +1.78 (+3.94%) | 6,148,358 |
| 18 Oct 2022 | CNY | 45.67 | 46.49 | 44.32 | 45.22 | 45.22 | +0.23 (+0.51%) | 7,506,866 |
| 17 Oct 2022 | CNY | 47.99 | 48.5 | 42.62 | 44.99 | 44.99 | -3.29 (-6.81%) | 9,981,496 |
| 14 Oct 2022 | CNY | 47.5 | 48.78 | 43.86 | 48.28 | 48.28 | +1.92 (+4.14%) | 10,906,380 |
| 13 Oct 2022 | CNY | 48 | 48.89 | 46.2 | 46.36 | 46.36 | -2.61 (-5.33%) | 7,622,813 |
| 12 Oct 2022 | CNY | 44.86 | 50.17 | 43.5 | 48.97 | 48.97 | +3.67 (+8.10%) | 6,089,972 |
| 11 Oct 2022 | CNY | 45.94 | 46.8 | 44.4 | 45.3 | 45.3 | -0.25 (-0.55%) | 3,767,105 |
| 10 Oct 2022 | CNY | 46.6 | 47.78 | 44.89 | 45.55 | 45.55 | -0.74 (-1.60%) | 3,157,791 |
| 30 Sep 2022 | CNY | 48.94 | 49.1 | 46 | 46.29 | 46.29 | -2.81 (-5.72%) | 4,900,088 |
| 29 Sep 2022 | CNY | 49.32 | 50.48 | 48 | 49.1 | 49.1 | +0.51 (+1.05%) | 4,707,124 |
| 28 Sep 2022 | CNY | 52.8 | 53.68 | 48.59 | 48.59 | 48.59 | -3.66 (-7.00%) | 5,621,752 |
| 27 Sep 2022 | CNY | 51.67 | 53.5 | 50.7 | 52.25 | 52.25 | +0.4 (+0.77%) | 4,342,506 |
