| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 41.08 | 41.34 | 39.52 | 40.15 | 40.15 | -0.92 (-2.24%) | 634,013 |
| 22 Nov 2022 | CNY | 42.23 | 42.89 | 40.91 | 41.07 | 41.07 | -1.25 (-2.95%) | 721,666 |
| 21 Nov 2022 | CNY | 42.17 | 42.97 | 42.06 | 42.32 | 42.32 | -0.48 (-1.12%) | 504,782 |
| 18 Nov 2022 | CNY | 43.78 | 44.74 | 42.71 | 42.8 | 42.8 | -1.13 (-2.57%) | 831,279 |
| 17 Nov 2022 | CNY | 44 | 44.15 | 42.3 | 43.93 | 43.93 | -0.44 (-0.99%) | 1,354,380 |
| 16 Nov 2022 | CNY | 45.59 | 45.82 | 44.18 | 44.37 | 44.37 | -0.55 (-1.22%) | 769,428 |
| 15 Nov 2022 | CNY | 43.61 | 45.15 | 42.72 | 44.92 | 44.92 | +1.93 (+4.49%) | 1,119,301 |
| 14 Nov 2022 | CNY | 42.98 | 44.5 | 42.8 | 42.99 | 42.99 | +0.01 (+0.02%) | 587,594 |
| 11 Nov 2022 | CNY | 44.44 | 44.65 | 42.7 | 42.98 | 42.98 | -0.38 (-0.88%) | 796,536 |
| 10 Nov 2022 | CNY | 44 | 44.22 | 43 | 43.36 | 43.36 | -0.86 (-1.94%) | 749,071 |
| 9 Nov 2022 | CNY | 45.22 | 45.22 | 44.21 | 44.22 | 44.22 | -0.96 (-2.12%) | 542,173 |
| 8 Nov 2022 | CNY | 45.02 | 45.28 | 43.6 | 45.18 | 45.18 | +0.32 (+0.71%) | 784,257 |
| 7 Nov 2022 | CNY | 44 | 46.11 | 43.85 | 44.86 | 44.86 | +0.38 (+0.85%) | 1,169,522 |
| 4 Nov 2022 | CNY | 44.72 | 45.64 | 44.25 | 44.48 | 44.48 | +0.26 (+0.59%) | 976,709 |
| 3 Nov 2022 | CNY | 44.06 | 44.77 | 43.7 | 44.22 | 44.22 | +0.14 (+0.32%) | 894,636 |
| 2 Nov 2022 | CNY | 44.06 | 44.88 | 43.44 | 44.08 | 44.08 | +0.01 (+0.02%) | 1,029,905 |
| 1 Nov 2022 | CNY | 44.39 | 45.2 | 43.1 | 44.07 | 44.07 | -0.17 (-0.38%) | 1,671,791 |
| 31 Oct 2022 | CNY | 38.03 | 45.2 | 38 | 44.24 | 44.24 | +5.59 (+14.46%) | 2,198,072 |
| 28 Oct 2022 | CNY | 40.7 | 41.16 | 38.58 | 38.65 | 38.65 | -2.07 (-5.08%) | 779,440 |
| 27 Oct 2022 | CNY | 41.69 | 42.57 | 40.53 | 40.72 | 40.72 | -0.78 (-1.88%) | 640,006 |
| 26 Oct 2022 | CNY | 40.9 | 41.88 | 39.9 | 41.5 | 41.5 | +1.4 (+3.49%) | 930,979 |
| 25 Oct 2022 | CNY | 39.88 | 40.9 | 38.99 | 40.1 | 40.1 | +0.22 (+0.55%) | 602,650 |
| 24 Oct 2022 | CNY | 39.9 | 41.2 | 39.48 | 39.88 | 39.88 | +0.17 (+0.43%) | 1,083,926 |
| 21 Oct 2022 | CNY | 40.99 | 40.99 | 39.12 | 39.71 | 39.71 | -0.4 (-1.00%) | 448,601 |
| 20 Oct 2022 | CNY | 39.96 | 40.8 | 38.78 | 40.11 | 40.11 | +0.49 (+1.24%) | 668,505 |
| 19 Oct 2022 | CNY | 39.93 | 40.22 | 39.25 | 39.62 | 39.62 | -0.32 (-0.80%) | 494,245 |
| 18 Oct 2022 | CNY | 41.98 | 41.99 | 39.52 | 39.94 | 39.94 | -1.16 (-2.82%) | 859,765 |
| 17 Oct 2022 | CNY | 37.28 | 41.13 | 37.02 | 41.1 | 41.1 | +3.82 (+10.25%) | 1,317,445 |
| 14 Oct 2022 | CNY | 36.41 | 37.41 | 35.8 | 37.28 | 37.28 | +1.31 (+3.64%) | 576,756 |
| 13 Oct 2022 | CNY | 34.87 | 36.37 | 34.33 | 35.97 | 35.97 | +1.09 (+3.13%) | 586,812 |
