| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 57.97 | 58.47 | 56.65 | 57.44 | 57.44 | -0.29 (-0.50%) | 311,707 |
| 23 Nov 2022 | CNY | 59.5 | 60.03 | 56.23 | 57.73 | 57.73 | -1.47 (-2.48%) | 574,418 |
| 22 Nov 2022 | CNY | 62.4 | 62.48 | 58.5 | 59.2 | 59.2 | -3.2 (-5.13%) | 755,259 |
| 21 Nov 2022 | CNY | 63 | 63.75 | 61.35 | 62.4 | 62.4 | -1.02 (-1.61%) | 726,156 |
| 18 Nov 2022 | CNY | 60.41 | 65.15 | 60.41 | 63.42 | 63.42 | +3.01 (+4.98%) | 1,149,333 |
| 17 Nov 2022 | CNY | 60.76 | 61.97 | 59.8 | 60.41 | 60.41 | -0.46 (-0.76%) | 341,438 |
| 16 Nov 2022 | CNY | 60.63 | 62.38 | 60.07 | 60.87 | 60.87 | -0.13 (-0.21%) | 520,637 |
| 15 Nov 2022 | CNY | 59.46 | 61.4 | 58.02 | 61 | 61 | +1.5 (+2.52%) | 622,784 |
| 14 Nov 2022 | CNY | 58.5 | 60.25 | 57.36 | 59.5 | 59.5 | +1.19 (+2.04%) | 505,577 |
| 11 Nov 2022 | CNY | 60.56 | 61.36 | 58.31 | 58.31 | 58.31 | -1.26 (-2.12%) | 940,920 |
| 10 Nov 2022 | CNY | 58.78 | 63.63 | 58.76 | 59.57 | 59.57 | +0.57 (+0.97%) | 954,338 |
| 9 Nov 2022 | CNY | 58.49 | 61.33 | 57.53 | 59 | 59 | +0.54 (+0.92%) | 587,643 |
| 8 Nov 2022 | CNY | 59.64 | 60 | 57.49 | 58.46 | 58.46 | -0.54 (-0.92%) | 571,208 |
| 7 Nov 2022 | CNY | 59.99 | 60.33 | 58.02 | 59 | 59 | -0.6 (-1.01%) | 626,978 |
| 4 Nov 2022 | CNY | 59.39 | 61 | 58.61 | 59.6 | 59.6 | +0.13 (+0.22%) | 580,177 |
| 3 Nov 2022 | CNY | 59 | 60.44 | 57.57 | 59.47 | 59.47 | +1.15 (+1.97%) | 532,080 |
| 2 Nov 2022 | CNY | 58.9 | 60.58 | 57.45 | 58.32 | 58.32 | +0.72 (+1.25%) | 806,213 |
| 1 Nov 2022 | CNY | 54.08 | 58.48 | 53.82 | 57.6 | 57.6 | +1.64 (+2.93%) | 723,399 |
| 31 Oct 2022 | CNY | 52 | 55.96 | 51.6 | 55.96 | 55.96 | +0.27 (+0.48%) | 1,049,964 |
| 28 Oct 2022 | CNY | 58.2 | 59.79 | 55.4 | 55.69 | 55.69 | -2.84 (-4.85%) | 804,703 |
| 27 Oct 2022 | CNY | 61.8 | 61.8 | 57.6 | 58.53 | 58.53 | -1.02 (-1.71%) | 745,623 |
| 26 Oct 2022 | CNY | 58.94 | 61.5 | 57.52 | 59.55 | 59.55 | +2.63 (+4.62%) | 1,219,682 |
| 25 Oct 2022 | CNY | 60.26 | 60.5 | 55.65 | 56.92 | 56.92 | -2.7 (-4.53%) | 808,200 |
| 24 Oct 2022 | CNY | 61.93 | 62.12 | 59.23 | 59.62 | 59.62 | -2.13 (-3.45%) | 701,888 |
| 21 Oct 2022 | CNY | 60.5 | 62.84 | 59.7 | 61.75 | 61.75 | +1.17 (+1.93%) | 761,173 |
| 20 Oct 2022 | CNY | 60.42 | 63 | 59.03 | 60.58 | 60.58 | +0.16 (+0.26%) | 950,958 |
| 19 Oct 2022 | CNY | 63.5 | 63.5 | 59.41 | 60.42 | 60.42 | -2.98 (-4.70%) | 1,299,621 |
| 18 Oct 2022 | CNY | 62.69 | 65.36 | 60 | 63.4 | 63.4 | +0.9 (+1.44%) | 1,374,312 |
| 17 Oct 2022 | CNY | 62 | 64.47 | 59.1 | 62.5 | 62.5 | +2.53 (+4.22%) | 1,619,512 |
| 14 Oct 2022 | CNY | 53.99 | 61 | 53.65 | 59.97 | 59.97 | +6.72 (+12.62%) | 1,459,862 |
