| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 42.42 | 42.87 | 42.05 | 42.15 | 42.15 | -0.27 (-0.64%) | 1,759,580 |
| 29 Nov 2022 | CNY | 42.4 | 42.88 | 42.13 | 42.42 | 42.42 | +0.32 (+0.76%) | 1,720,370 |
| 28 Nov 2022 | CNY | 42.61 | 42.74 | 41.9 | 42.1 | 42.1 | -0.56 (-1.31%) | 1,599,580 |
| 25 Nov 2022 | CNY | 43.94 | 44 | 42.62 | 42.66 | 42.66 | -1.45 (-3.29%) | 1,835,780 |
| 24 Nov 2022 | CNY | 43.74 | 44.86 | 43.31 | 44.11 | 44.11 | +0.48 (+1.10%) | 2,134,380 |
| 23 Nov 2022 | CNY | 42.98 | 43.7 | 42.13 | 43.63 | 43.63 | +0.72 (+1.68%) | 1,731,700 |
| 22 Nov 2022 | CNY | 43.97 | 44.35 | 42.8 | 42.91 | 42.91 | -1.26 (-2.85%) | 1,854,530 |
| 21 Nov 2022 | CNY | 42.98 | 44.24 | 42.77 | 44.17 | 44.17 | +0.76 (+1.75%) | 1,905,850 |
| 18 Nov 2022 | CNY | 44.5 | 44.83 | 43.41 | 43.41 | 43.41 | -0.5 (-1.14%) | 2,431,860 |
| 17 Nov 2022 | CNY | 44.3 | 45 | 43.22 | 43.91 | 43.91 | -0.86 (-1.92%) | 2,281,150 |
| 16 Nov 2022 | CNY | 45.79 | 46.15 | 44.6 | 44.77 | 44.77 | -0.84 (-1.84%) | 1,888,820 |
| 15 Nov 2022 | CNY | 44.41 | 45.65 | 44 | 45.61 | 45.61 | +1.2 (+2.70%) | 2,980,080 |
| 14 Nov 2022 | CNY | 45.48 | 45.48 | 44.24 | 44.41 | 44.41 | -0.56 (-1.25%) | 1,861,000 |
| 11 Nov 2022 | CNY | 45.9 | 46.8 | 44.96 | 44.97 | 44.97 | +0.3 (+0.67%) | 2,010,150 |
| 10 Nov 2022 | CNY | 45.32 | 45.99 | 44.5 | 44.67 | 44.67 | -1.16 (-2.53%) | 1,732,520 |
| 9 Nov 2022 | CNY | 46.96 | 47.02 | 45.82 | 45.83 | 45.83 | -0.68 (-1.46%) | 2,182,940 |
| 8 Nov 2022 | CNY | 48.19 | 48.24 | 46.41 | 46.51 | 46.51 | -1.23 (-2.58%) | 2,409,230 |
| 7 Nov 2022 | CNY | 47.53 | 48.48 | 47 | 47.74 | 47.74 | +0.24 (+0.51%) | 2,611,660 |
| 4 Nov 2022 | CNY | 45.5 | 47.5 | 45.23 | 47.5 | 47.5 | +2.3 (+5.09%) | 2,807,370 |
| 3 Nov 2022 | CNY | 44.35 | 46.11 | 44.01 | 45.2 | 45.2 | +0.5 (+1.12%) | 2,760,410 |
| 2 Nov 2022 | CNY | 44.43 | 44.86 | 43.41 | 44.7 | 44.7 | +0.51 (+1.15%) | 3,166,620 |
| 1 Nov 2022 | CNY | 42.57 | 44.57 | 41.9 | 44.19 | 44.19 | +1.59 (+3.73%) | 3,677,460 |
| 31 Oct 2022 | CNY | 43.25 | 44.01 | 42.1 | 42.6 | 42.6 | -1.55 (-3.51%) | 3,934,160 |
| 28 Oct 2022 | CNY | 49 | 49 | 43.75 | 44.15 | 44.15 | -10.54 (-19.27%) | 7,264,210 |
| 27 Oct 2022 | CNY | 58.11 | 59.11 | 54.66 | 54.69 | 54.69 | -3.4 (-5.85%) | 2,188,860 |
| 26 Oct 2022 | CNY | 57.26 | 58.76 | 55.8 | 58.09 | 58.09 | +1.15 (+2.02%) | 1,725,420 |
| 25 Oct 2022 | CNY | 58.44 | 59.49 | 56.01 | 56.94 | 56.94 | -1.42 (-2.43%) | 1,515,950 |
| 24 Oct 2022 | CNY | 58.18 | 59.8 | 57.7 | 58.36 | 58.36 | +0.18 (+0.31%) | 1,663,830 |
| 21 Oct 2022 | CNY | 57.1 | 58.4 | 55.5 | 58.18 | 58.18 | +1.44 (+2.54%) | 1,562,660 |
| 20 Oct 2022 | CNY | 56.51 | 57.45 | 54.39 | 56.74 | 56.74 | -0.46 (-0.80%) | 1,890,730 |
