| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 52 | 52.77 | 51.53 | 51.65 | 51.65 | +0.17 (+0.33%) | 4,731,070 |
| 29 Nov 2022 | CNY | 51.14 | 51.85 | 50.7 | 51.48 | 51.48 | +0.05 (+0.10%) | 3,996,460 |
| 28 Nov 2022 | CNY | 50.16 | 51.93 | 49.71 | 51.43 | 51.43 | +0.73 (+1.44%) | 5,166,920 |
| 25 Nov 2022 | CNY | 52.22 | 52.23 | 50.6 | 50.7 | 50.7 | -2.11 (-4.00%) | 4,033,250 |
| 24 Nov 2022 | CNY | 51.28 | 53.6 | 51.11 | 52.81 | 52.81 | +1.65 (+3.23%) | 7,282,470 |
| 23 Nov 2022 | CNY | 50.75 | 51.72 | 50 | 51.16 | 51.16 | +0.83 (+1.65%) | 3,569,500 |
| 22 Nov 2022 | CNY | 51.5 | 51.98 | 50.14 | 50.33 | 50.33 | -1.67 (-3.21%) | 4,275,070 |
| 21 Nov 2022 | CNY | 49.48 | 52 | 49.36 | 52 | 52 | +2.16 (+4.33%) | 6,585,720 |
| 18 Nov 2022 | CNY | 49.6 | 50.66 | 48.33 | 49.84 | 49.84 | +0.34 (+0.69%) | 5,297,450 |
| 17 Nov 2022 | CNY | 51.3 | 51.31 | 48.89 | 49.5 | 49.5 | -1.7 (-3.32%) | 8,852,450 |
| 16 Nov 2022 | CNY | 54.1 | 54.1 | 50.54 | 51.2 | 51.2 | -2.8 (-5.19%) | 10,858,410 |
| 15 Nov 2022 | CNY | 52.11 | 54.2 | 52.11 | 54 | 54 | +1.99 (+3.83%) | 4,930,560 |
| 14 Nov 2022 | CNY | 54.25 | 54.68 | 51.85 | 52.01 | 52.01 | -2.18 (-4.02%) | 4,687,520 |
| 11 Nov 2022 | CNY | 55.11 | 56.22 | 54.13 | 54.19 | 54.19 | +0.42 (+0.78%) | 5,039,610 |
| 10 Nov 2022 | CNY | 55.72 | 56.49 | 53.7 | 53.77 | 53.77 | -2.98 (-5.25%) | 4,990,710 |
| 9 Nov 2022 | CNY | 56.36 | 57.43 | 55.58 | 56.75 | 56.75 | +0.09 (+0.16%) | 4,430,710 |
| 8 Nov 2022 | CNY | 57.58 | 58.26 | 56.22 | 56.66 | 56.66 | -1.09 (-1.89%) | 4,182,360 |
| 7 Nov 2022 | CNY | 59 | 59.28 | 57.1 | 57.75 | 57.75 | -0.7 (-1.20%) | 5,826,860 |
| 4 Nov 2022 | CNY | 55.8 | 58.88 | 55.68 | 58.45 | 58.45 | +3.05 (+5.51%) | 9,603,340 |
| 3 Nov 2022 | CNY | 54.69 | 57.1 | 54.45 | 55.4 | 55.4 | +0.61 (+1.11%) | 5,144,560 |
| 2 Nov 2022 | CNY | 54.09 | 55.55 | 53.54 | 54.79 | 54.79 | +0.53 (+0.98%) | 5,075,480 |
| 1 Nov 2022 | CNY | 51.29 | 54.6 | 50.86 | 54.26 | 54.26 | +3.23 (+6.33%) | 7,617,250 |
| 31 Oct 2022 | CNY | 50 | 51.46 | 49.39 | 51.03 | 51.03 | +1.15 (+2.31%) | 4,381,950 |
| 28 Oct 2022 | CNY | 54 | 54 | 49.86 | 49.88 | 49.88 | -5.36 (-9.70%) | 6,950,450 |
| 27 Oct 2022 | CNY | 56.6 | 56.98 | 54.7 | 55.24 | 55.24 | -0.68 (-1.22%) | 6,342,930 |
| 26 Oct 2022 | CNY | 56.11 | 56.7 | 54.32 | 55.92 | 55.92 | -0.18 (-0.32%) | 6,543,190 |
| 25 Oct 2022 | CNY | 55.5 | 57.01 | 53.5 | 56.1 | 56.1 | +1.09 (+1.98%) | 7,380,140 |
| 24 Oct 2022 | CNY | 55.5 | 56.3 | 53.68 | 55.01 | 55.01 | +0.43 (+0.79%) | 5,828,980 |
| 21 Oct 2022 | CNY | 54 | 55.8 | 53.05 | 54.58 | 54.58 | +0.59 (+1.09%) | 5,540,410 |
| 20 Oct 2022 | CNY | 54.69 | 54.99 | 52.86 | 53.99 | 53.99 | -1.51 (-2.72%) | 6,711,550 |
