| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2022 | CNY | 36.56 | 37.7 | 35.6 | 36.73 | 36.73 | +0.98 (+2.74%) | 852,807 |
| 4 Nov 2022 | CNY | 36.99 | 37.37 | 35.1 | 35.75 | 35.75 | -0.11 (-0.31%) | 841,569 |
| 3 Nov 2022 | CNY | 35.85 | 36.6 | 34.56 | 35.86 | 35.86 | +0.46 (+1.30%) | 1,054,416 |
| 2 Nov 2022 | CNY | 32.93 | 36.51 | 32.93 | 35.4 | 35.4 | +2.69 (+8.22%) | 1,386,744 |
| 1 Nov 2022 | CNY | 32.29 | 32.9 | 32.11 | 32.71 | 32.71 | +0.19 (+0.58%) | 172,224 |
| 31 Oct 2022 | CNY | 31.17 | 32.68 | 30.54 | 32.52 | 32.52 | +1.61 (+5.21%) | 327,320 |
| 28 Oct 2022 | CNY | 31.01 | 31.48 | 30.6 | 30.91 | 30.91 | -0.65 (-2.06%) | 374,018 |
| 27 Oct 2022 | CNY | 32.07 | 32.32 | 31.41 | 31.56 | 31.56 | -0.64 (-1.99%) | 321,133 |
| 26 Oct 2022 | CNY | 31.22 | 32.28 | 31.04 | 32.2 | 32.2 | +0.98 (+3.14%) | 325,374 |
| 25 Oct 2022 | CNY | 31.25 | 31.77 | 30.62 | 31.22 | 31.22 | -0.28 (-0.89%) | 215,605 |
| 24 Oct 2022 | CNY | 32 | 32.76 | 31.4 | 31.5 | 31.5 | -1.02 (-3.14%) | 409,546 |
| 21 Oct 2022 | CNY | 33 | 33.33 | 32.52 | 32.52 | 32.52 | -0.08 (-0.25%) | 412,715 |
| 20 Oct 2022 | CNY | 32.91 | 33.2 | 32.51 | 32.6 | 32.6 | -0.35 (-1.06%) | 454,904 |
| 19 Oct 2022 | CNY | 35 | 35 | 32.55 | 32.95 | 32.95 | -2.14 (-6.10%) | 1,379,667 |
| 18 Oct 2022 | CNY | 31.13 | 36.84 | 30.61 | 35.09 | 35.09 | +3.98 (+12.79%) | 1,475,648 |
| 17 Oct 2022 | CNY | 31.04 | 31.6 | 30.4 | 31.11 | 31.11 | -0.3 (-0.96%) | 604,853 |
| 14 Oct 2022 | CNY | 30.46 | 31.59 | 30.46 | 31.41 | 31.41 | +0.96 (+3.15%) | 390,326 |
| 13 Oct 2022 | CNY | 30.45 | 31.44 | 30.45 | 30.45 | 30.45 | -0.05 (-0.16%) | 262,140 |
| 12 Oct 2022 | CNY | 29.62 | 30.7 | 29.53 | 30.5 | 30.5 | +0.64 (+2.14%) | 239,549 |
| 11 Oct 2022 | CNY | 29.98 | 30.09 | 29.46 | 29.86 | 29.86 | +0.2 (+0.67%) | 188,319 |
| 10 Oct 2022 | CNY | 29.52 | 31 | 29.29 | 29.66 | 29.66 | -31.34 (-51.38%) | 310,256 |
| 7 Oct 2022 | CNY | 61.6 | 62.8 | 61 | 61 | 61 | -0.6 (-0.97%) | 0 |
| 6 Oct 2022 | CNY | 63.2 | 63.2 | 61.3 | 61.6 | 61.6 | -0.7 (-1.12%) | 0 |
| 5 Oct 2022 | CNY | 62.6 | 64.3 | 62.3 | 62.3 | 62.3 | -0.3 (-0.48%) | 0 |
| 4 Oct 2022 | CNY | 60.3 | 62.9 | 60.3 | 62.6 | 62.6 | +4.1 (+7.01%) | 0 |
| 3 Oct 2022 | CNY | 59.7 | 59.7 | 58.5 | 58.5 | 58.5 | +28.86 (+97.37%) | 0 |
| 30 Sep 2022 | CNY | 29.29 | 30.2 | 28.81 | 29.64 | 29.64 | +0.59 (+2.03%) | 301,789 |
| 29 Sep 2022 | CNY | 29.5 | 29.5 | 28.66 | 29.05 | 29.05 | +0.15 (+0.52%) | 125,011 |
| 28 Sep 2022 | CNY | 29.86 | 30.2 | 28.8 | 28.9 | 28.9 | -1.05 (-3.51%) | 187,947 |
| 27 Sep 2022 | CNY | 28.99 | 29.97 | 28.99 | 29.95 | 29.95 | +1.03 (+3.56%) | 243,886 |
