| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 52.35 | 54.56 | 49.07 | 49.63 | 49.63 | -3.72 (-6.97%) | 4,744,198 |
| 11 Nov 2022 | CNY | 55.01 | 56 | 51.52 | 53.35 | 53.35 | +0.96 (+1.83%) | 4,339,139 |
| 10 Nov 2022 | CNY | 50.99 | 54.92 | 50.99 | 52.39 | 52.39 | +0.8 (+1.55%) | 3,591,790 |
| 9 Nov 2022 | CNY | 49.5 | 52.4 | 48.51 | 51.59 | 51.59 | +2.59 (+5.29%) | 3,557,678 |
| 8 Nov 2022 | CNY | 50.05 | 50.75 | 48.15 | 49 | 49 | -0.84 (-1.69%) | 2,897,306 |
| 7 Nov 2022 | CNY | 51.77 | 51.85 | 49.01 | 49.84 | 49.84 | -1.99 (-3.84%) | 3,191,874 |
| 4 Nov 2022 | CNY | 52.4 | 52.89 | 51.1 | 51.83 | 51.83 | +0.51 (+0.99%) | 3,873,326 |
| 3 Nov 2022 | CNY | 50 | 52.72 | 49 | 51.32 | 51.32 | +0.76 (+1.50%) | 4,162,874 |
| 2 Nov 2022 | CNY | 52.18 | 52.4 | 49.6 | 50.56 | 50.56 | -1.73 (-3.31%) | 4,133,757 |
| 1 Nov 2022 | CNY | 48.06 | 54.5 | 48.06 | 52.29 | 52.29 | +4.21 (+8.76%) | 5,029,843 |
| 31 Oct 2022 | CNY | 47.71 | 49.9 | 47.6 | 48.08 | 48.08 | +0.37 (+0.78%) | 2,829,959 |
| 28 Oct 2022 | CNY | 50.18 | 51 | 47 | 47.71 | 47.71 | -2.62 (-5.21%) | 4,842,688 |
| 27 Oct 2022 | CNY | 52.62 | 57 | 50 | 50.33 | 50.33 | -8.04 (-13.77%) | 10,569,068 |
| 26 Oct 2022 | CNY | 56.03 | 60.5 | 55.27 | 58.37 | 58.37 | +1.59 (+2.80%) | 5,578,074 |
| 25 Oct 2022 | CNY | 55 | 58.5 | 55 | 56.78 | 56.78 | +0.58 (+1.03%) | 4,129,523 |
| 24 Oct 2022 | CNY | 57 | 59.2 | 54.21 | 56.2 | 56.2 | -0.5 (-0.88%) | 4,981,590 |
| 21 Oct 2022 | CNY | 56 | 58.6 | 55.36 | 56.7 | 56.7 | -0.46 (-0.80%) | 4,164,465 |
| 20 Oct 2022 | CNY | 58.08 | 58.86 | 53.8 | 57.16 | 57.16 | -1.75 (-2.97%) | 7,407,902 |
| 19 Oct 2022 | CNY | 57.5 | 62.38 | 57.3 | 58.91 | 58.91 | +1.21 (+2.10%) | 5,975,850 |
| 18 Oct 2022 | CNY | 50.98 | 60.95 | 49.61 | 57.7 | 57.7 | +6.91 (+13.61%) | 7,965,438 |
| 17 Oct 2022 | CNY | 48.01 | 52.85 | 48.01 | 50.79 | 50.79 | +1.75 (+3.57%) | 4,379,648 |
| 14 Oct 2022 | CNY | 49.1 | 50.1 | 47.28 | 49.04 | 49.04 | +0.64 (+1.32%) | 4,323,742 |
| 13 Oct 2022 | CNY | 45.7 | 50.15 | 45.7 | 48.4 | 48.4 | +1.4 (+2.98%) | 7,943,741 |
| 12 Oct 2022 | CNY | 44.21 | 47 | 40.5 | 47 | 47 | +3.14 (+7.16%) | 6,569,573 |
| 11 Oct 2022 | CNY | 42.51 | 44.39 | 42.51 | 43.86 | 43.86 | +1.86 (+4.43%) | 3,892,913 |
| 10 Oct 2022 | CNY | 43 | 43.87 | 41.5 | 42 | 42 | -1.11 (-2.57%) | 2,959,722 |
| 30 Sep 2022 | CNY | 44.73 | 46 | 42.61 | 43.11 | 43.11 | -2.4 (-5.27%) | 3,621,339 |
| 29 Sep 2022 | CNY | 45.87 | 46.35 | 44.11 | 45.51 | 45.51 | -0.84 (-1.81%) | 4,044,291 |
| 28 Sep 2022 | CNY | 46.39 | 46.63 | 44.71 | 46.35 | 46.35 | +0.08 (+0.17%) | 6,144,206 |
| 27 Sep 2022 | CNY | 42.59 | 46.5 | 42.38 | 46.27 | 46.27 | +3.02 (+6.98%) | 9,747,684 |
