| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 53.43 | 53.85 | 52.8 | 53.27 | 53.27 | -0.58 (-1.08%) | 151,588 |
| 21 Nov 2022 | CNY | 54.04 | 54.8 | 52.61 | 53.85 | 53.85 | -0.24 (-0.44%) | 133,220 |
| 18 Nov 2022 | CNY | 54.38 | 54.67 | 53.57 | 54.09 | 54.09 | +0.24 (+0.45%) | 142,089 |
| 17 Nov 2022 | CNY | 53.9 | 54.55 | 53.5 | 53.85 | 53.85 | +0.05 (+0.09%) | 162,028 |
| 16 Nov 2022 | CNY | 54.02 | 54.63 | 53.31 | 53.8 | 53.8 | -0.17 (-0.31%) | 100,711 |
| 15 Nov 2022 | CNY | 53.21 | 54.3 | 52.37 | 53.97 | 53.97 | +1.45 (+2.76%) | 157,223 |
| 14 Nov 2022 | CNY | 53.9 | 54.27 | 52.5 | 52.52 | 52.52 | -1.38 (-2.56%) | 197,826 |
| 11 Nov 2022 | CNY | 54.15 | 56.2 | 53.9 | 53.9 | 53.9 | +0.07 (+0.13%) | 174,865 |
| 10 Nov 2022 | CNY | 55 | 55.63 | 53.61 | 53.83 | 53.83 | -1.42 (-2.57%) | 190,633 |
| 9 Nov 2022 | CNY | 56.99 | 57.45 | 54.95 | 55.25 | 55.25 | -1.26 (-2.23%) | 391,450 |
| 8 Nov 2022 | CNY | 56.28 | 57.08 | 55.2 | 56.51 | 56.51 | -0.15 (-0.26%) | 181,906 |
| 7 Nov 2022 | CNY | 55.61 | 57.39 | 55.44 | 56.66 | 56.66 | +0.77 (+1.38%) | 277,101 |
| 4 Nov 2022 | CNY | 53.81 | 56.17 | 53.55 | 55.89 | 55.89 | +2.08 (+3.87%) | 274,103 |
| 3 Nov 2022 | CNY | 53.33 | 56.15 | 53.33 | 53.81 | 53.81 | -0.34 (-0.63%) | 250,721 |
| 2 Nov 2022 | CNY | 54.84 | 55 | 53.12 | 54.15 | 54.15 | -0.36 (-0.66%) | 471,582 |
| 1 Nov 2022 | CNY | 52.99 | 55.77 | 52.19 | 54.51 | 54.51 | +1.31 (+2.46%) | 292,587 |
| 31 Oct 2022 | CNY | 54.49 | 58.53 | 53.18 | 53.2 | 53.2 | -8.4 (-13.64%) | 677,618 |
| 28 Oct 2022 | CNY | 62.5 | 62.59 | 60.63 | 61.6 | 61.6 | -0.9 (-1.44%) | 113,271 |
| 27 Oct 2022 | CNY | 63.39 | 64 | 61.85 | 62.5 | 62.5 | -0.57 (-0.90%) | 180,897 |
| 26 Oct 2022 | CNY | 62.52 | 63.86 | 61.85 | 63.07 | 63.07 | +0.98 (+1.58%) | 155,997 |
| 25 Oct 2022 | CNY | 62.3 | 63.17 | 60.62 | 62.09 | 62.09 | +0.01 (+0.02%) | 168,719 |
| 24 Oct 2022 | CNY | 62.98 | 63.67 | 61.53 | 62.08 | 62.08 | -0.92 (-1.46%) | 163,525 |
| 21 Oct 2022 | CNY | 62.88 | 64 | 61.89 | 63 | 63 | -0.25 (-0.40%) | 141,896 |
| 20 Oct 2022 | CNY | 63.02 | 64 | 62.71 | 63.25 | 63.25 | -0.93 (-1.45%) | 101,631 |
| 19 Oct 2022 | CNY | 63.2 | 64.29 | 62.67 | 64.18 | 64.18 | +1.33 (+2.12%) | 238,785 |
| 18 Oct 2022 | CNY | 63.3 | 63.8 | 62.61 | 62.85 | 62.85 | -0.17 (-0.27%) | 87,285 |
| 17 Oct 2022 | CNY | 62.92 | 63.9 | 62.06 | 63.02 | 63.02 | -0.15 (-0.24%) | 121,551 |
| 14 Oct 2022 | CNY | 62.33 | 63.85 | 62.11 | 63.17 | 63.17 | +0.54 (+0.86%) | 125,638 |
| 13 Oct 2022 | CNY | 60.59 | 63.63 | 60.5 | 62.63 | 62.63 | +1.87 (+3.08%) | 254,884 |
| 12 Oct 2022 | CNY | 56.31 | 60.76 | 56.31 | 60.76 | 60.76 | +4.05 (+7.14%) | 249,439 |
