| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | CNY | 48.72 | 49.7 | 48.71 | 49.45 | 49.45 | -0.04 (-0.08%) | 219,061 |
| 24 Nov 2022 | CNY | 48.6 | 49.7 | 47.84 | 49.49 | 49.49 | +0.89 (+1.83%) | 186,328 |
| 23 Nov 2022 | CNY | 49.41 | 49.97 | 47.76 | 48.6 | 48.6 | -0.97 (-1.96%) | 299,493 |
| 22 Nov 2022 | CNY | 50.75 | 51.86 | 48.81 | 49.57 | 49.57 | -0.61 (-1.22%) | 350,542 |
| 21 Nov 2022 | CNY | 49.49 | 50.44 | 48.61 | 50.18 | 50.18 | +0.59 (+1.19%) | 233,315 |
| 18 Nov 2022 | CNY | 50.89 | 51.79 | 49.23 | 49.59 | 49.59 | -1.18 (-2.32%) | 279,512 |
| 17 Nov 2022 | CNY | 49.52 | 51.08 | 49.31 | 50.77 | 50.77 | +0.67 (+1.34%) | 188,736 |
| 16 Nov 2022 | CNY | 50.32 | 50.58 | 49.18 | 50.1 | 50.1 | -0.22 (-0.44%) | 338,868 |
| 15 Nov 2022 | CNY | 47.56 | 50.32 | 47.56 | 50.32 | 50.32 | +2.2 (+4.57%) | 276,584 |
| 14 Nov 2022 | CNY | 48.58 | 48.8 | 47.4 | 48.12 | 48.12 | +0.12 (+0.25%) | 140,991 |
| 11 Nov 2022 | CNY | 49.24 | 50 | 47.82 | 48 | 48 | -0.41 (-0.85%) | 214,084 |
| 10 Nov 2022 | CNY | 49.21 | 50.22 | 48.35 | 48.41 | 48.41 | -1.69 (-3.37%) | 217,605 |
| 9 Nov 2022 | CNY | 49.9 | 50.98 | 49.1 | 50.1 | 50.1 | +0.57 (+1.15%) | 297,678 |
| 8 Nov 2022 | CNY | 50.6 | 50.6 | 49.19 | 49.53 | 49.53 | -0.91 (-1.80%) | 321,199 |
| 7 Nov 2022 | CNY | 51.36 | 51.44 | 49.17 | 50.44 | 50.44 | -0.47 (-0.92%) | 402,398 |
| 4 Nov 2022 | CNY | 52.33 | 52.6 | 49.78 | 50.91 | 50.91 | -0.28 (-0.55%) | 629,207 |
| 3 Nov 2022 | CNY | 52 | 52 | 49.11 | 51.19 | 51.19 | +0.29 (+0.57%) | 502,002 |
| 2 Nov 2022 | CNY | 46.51 | 51.75 | 45.81 | 50.9 | 50.9 | +4.39 (+9.44%) | 1,046,500 |
| 1 Nov 2022 | CNY | 46.21 | 46.94 | 45.32 | 46.51 | 46.51 | +0.3 (+0.65%) | 297,615 |
| 31 Oct 2022 | CNY | 45.94 | 47.18 | 45.18 | 46.21 | 46.21 | +0.65 (+1.43%) | 488,687 |
| 28 Oct 2022 | CNY | 45.58 | 47.01 | 44.32 | 45.56 | 45.56 | +0.04 (+0.09%) | 950,127 |
| 27 Oct 2022 | CNY | 45.6 | 45.87 | 44.51 | 45.52 | 45.52 | +0.27 (+0.60%) | 497,960 |
| 26 Oct 2022 | CNY | 46.6 | 46.98 | 44.7 | 45.25 | 45.25 | -1.65 (-3.52%) | 1,594,454 |
| 25 Oct 2022 | CNY | 54.5 | 55 | 45.77 | 46.9 | 46.9 | -10.31 (-18.02%) | 2,143,034 |
| 24 Oct 2022 | CNY | 55.4 | 58.5 | 55.39 | 57.21 | 57.21 | +1.82 (+3.29%) | 690,965 |
| 21 Oct 2022 | CNY | 52 | 55.77 | 51.58 | 55.39 | 55.39 | +3.13 (+5.99%) | 570,007 |
| 20 Oct 2022 | CNY | 52.61 | 52.97 | 51.55 | 52.26 | 52.26 | -0.26 (-0.50%) | 498,735 |
| 19 Oct 2022 | CNY | 54.27 | 54.69 | 52.45 | 52.52 | 52.52 | -1.73 (-3.19%) | 439,853 |
| 18 Oct 2022 | CNY | 53.39 | 55.87 | 51.66 | 54.25 | 54.25 | +0.98 (+1.84%) | 277,325 |
| 17 Oct 2022 | CNY | 52.79 | 54.47 | 52.5 | 53.27 | 53.27 | +0.2 (+0.38%) | 176,933 |
