| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 53.65 | 55.99 | 52.81 | 54.1 | 54.1 | -0.04 (-0.07%) | 1,723,519 |
| 11 Nov 2022 | CNY | 55.48 | 58 | 54.02 | 54.14 | 54.14 | +0.34 (+0.63%) | 2,491,413 |
| 10 Nov 2022 | CNY | 54.05 | 56.47 | 53.53 | 53.8 | 53.8 | -1.21 (-2.20%) | 1,732,522 |
| 9 Nov 2022 | CNY | 55.22 | 56.3 | 54.83 | 55.01 | 55.01 | -0.59 (-1.06%) | 1,287,697 |
| 8 Nov 2022 | CNY | 57.67 | 57.68 | 54.91 | 55.6 | 55.6 | -1.35 (-2.37%) | 1,902,901 |
| 7 Nov 2022 | CNY | 57.6 | 58.88 | 56.25 | 56.95 | 56.95 | -1.2 (-2.06%) | 2,387,514 |
| 4 Nov 2022 | CNY | 58 | 58.45 | 55.1 | 58.15 | 58.15 | +1.4 (+2.47%) | 4,071,339 |
| 3 Nov 2022 | CNY | 52.61 | 57.99 | 52.51 | 56.75 | 56.75 | +3.7 (+6.97%) | 4,394,123 |
| 2 Nov 2022 | CNY | 50.7 | 53.99 | 50.69 | 53.05 | 53.05 | +2.35 (+4.64%) | 3,152,328 |
| 1 Nov 2022 | CNY | 49.99 | 51.24 | 49.02 | 50.7 | 50.7 | +0.83 (+1.66%) | 1,874,044 |
| 31 Oct 2022 | CNY | 45.18 | 51.2 | 45.08 | 49.87 | 49.87 | -0.34 (-0.68%) | 2,775,382 |
| 28 Oct 2022 | CNY | 51.85 | 53.52 | 50.15 | 50.21 | 50.21 | -2.1 (-4.01%) | 1,869,958 |
| 27 Oct 2022 | CNY | 52.65 | 53.95 | 52.2 | 52.31 | 52.31 | -0.79 (-1.49%) | 1,666,957 |
| 26 Oct 2022 | CNY | 51.26 | 53.68 | 49.71 | 53.1 | 53.1 | +2.29 (+4.51%) | 2,110,181 |
| 25 Oct 2022 | CNY | 50.68 | 52.18 | 49.85 | 50.81 | 50.81 | -0.27 (-0.53%) | 1,246,586 |
| 24 Oct 2022 | CNY | 52 | 53.98 | 50.83 | 51.08 | 51.08 | -0.81 (-1.56%) | 1,579,873 |
| 21 Oct 2022 | CNY | 53.69 | 53.69 | 50.91 | 51.89 | 51.89 | -2.01 (-3.73%) | 2,063,356 |
| 20 Oct 2022 | CNY | 51 | 54.83 | 49.9 | 53.9 | 53.9 | +2.95 (+5.79%) | 2,945,746 |
| 19 Oct 2022 | CNY | 50.95 | 52.88 | 50.37 | 50.95 | 50.95 | +0.32 (+0.63%) | 1,603,779 |
| 18 Oct 2022 | CNY | 51.9 | 51.98 | 50.3 | 50.63 | 50.63 | -1.32 (-2.54%) | 1,225,307 |
| 17 Oct 2022 | CNY | 48.98 | 51.95 | 48.01 | 51.95 | 51.95 | +2.57 (+5.20%) | 1,877,741 |
| 14 Oct 2022 | CNY | 49.29 | 49.88 | 47.5 | 49.38 | 49.38 | +0.81 (+1.67%) | 1,527,813 |
| 13 Oct 2022 | CNY | 47.18 | 50.1 | 46.52 | 48.57 | 48.57 | +1.02 (+2.15%) | 1,905,145 |
| 12 Oct 2022 | CNY | 44 | 47.95 | 42.75 | 47.55 | 47.55 | +4.56 (+10.61%) | 2,165,759 |
| 11 Oct 2022 | CNY | 43.7 | 44.41 | 42.71 | 42.99 | 42.99 | -0.87 (-1.98%) | 923,728 |
| 10 Oct 2022 | CNY | 50 | 50 | 43.19 | 43.86 | 43.86 | -6.43 (-12.79%) | 1,843,202 |
| 30 Sep 2022 | CNY | 50.1 | 54.19 | 49.26 | 50.29 | 50.29 | +1.276 (+2.60%) | 1,522,232 |
| 30 Sep 2022 |
|
|||||||
| 29 Sep 2022 | CNY | 50.7297 | 50.8716 | 48.8446 | 49.0135 | 49.0135 | -0.446 (-0.90%) | 740,421 |
| 28 Sep 2022 | CNY | 51.6892 | 51.6892 | 49.4527 | 49.4595 | 49.4595 | -1.98 (-3.85%) | 873,003 |
| 27 Sep 2022 | CNY | 50.3041 | 51.7095 | 49.9257 | 51.4392 | 51.4392 | +1.527 (+3.06%) | 1,198,347 |
