| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 37 | 37.16 | 36.04 | 36.69 | 36.69 | +0.22 (+0.60%) | 888,511 |
| 16 Nov 2022 | CNY | 36.12 | 37.3 | 35.78 | 36.47 | 36.47 | +0.07 (+0.19%) | 1,103,833 |
| 15 Nov 2022 | CNY | 35.98 | 36.7 | 35.3 | 36.4 | 36.4 | +0.28 (+0.78%) | 1,213,454 |
| 14 Nov 2022 | CNY | 34.6 | 36.38 | 34.55 | 36.12 | 36.12 | +1.17 (+3.35%) | 1,275,988 |
| 11 Nov 2022 | CNY | 35.92 | 37.34 | 34.64 | 34.95 | 34.95 | -0.48 (-1.35%) | 1,779,241 |
| 10 Nov 2022 | CNY | 34.89 | 35.98 | 34.58 | 35.43 | 35.43 | +0.54 (+1.55%) | 1,198,786 |
| 9 Nov 2022 | CNY | 35.18 | 35.46 | 34.31 | 34.89 | 34.89 | -0.66 (-1.86%) | 1,080,410 |
| 8 Nov 2022 | CNY | 35.68 | 36 | 35.1 | 35.55 | 35.55 | +0.01 (+0.03%) | 593,335 |
| 7 Nov 2022 | CNY | 35.92 | 36.07 | 35.26 | 35.54 | 35.54 | -0.42 (-1.17%) | 723,333 |
| 4 Nov 2022 | CNY | 35.71 | 36.3 | 35.61 | 35.96 | 35.96 | +0.13 (+0.36%) | 745,645 |
| 3 Nov 2022 | CNY | 35.85 | 36.42 | 35.59 | 35.83 | 35.83 | -0.49 (-1.35%) | 1,044,386 |
| 2 Nov 2022 | CNY | 36.19 | 37.68 | 35.9 | 36.32 | 36.32 | +0.04 (+0.11%) | 1,445,726 |
| 1 Nov 2022 | CNY | 35.42 | 36.28 | 34.8 | 36.28 | 36.28 | +0.99 (+2.81%) | 946,312 |
| 31 Oct 2022 | CNY | 34.69 | 35.85 | 34.49 | 35.29 | 35.29 | +0.43 (+1.23%) | 746,260 |
| 28 Oct 2022 | CNY | 35.41 | 36.26 | 34.62 | 34.86 | 34.86 | -0.94 (-2.63%) | 664,629 |
| 27 Oct 2022 | CNY | 35.25 | 36.16 | 34.51 | 35.8 | 35.8 | +0.17 (+0.48%) | 767,565 |
| 26 Oct 2022 | CNY | 34.58 | 35.86 | 34.5 | 35.63 | 35.63 | +1.44 (+4.21%) | 793,666 |
| 25 Oct 2022 | CNY | 35.21 | 35.38 | 33.88 | 34.19 | 34.19 | -0.78 (-2.23%) | 642,531 |
| 24 Oct 2022 | CNY | 36.49 | 36.49 | 34.9 | 34.97 | 34.97 | -1.16 (-3.21%) | 852,677 |
| 21 Oct 2022 | CNY | 35.49 | 36.27 | 35.01 | 36.13 | 36.13 | +0.94 (+2.67%) | 808,390 |
| 20 Oct 2022 | CNY | 35.68 | 35.88 | 34.72 | 35.19 | 35.19 | -0.21 (-0.59%) | 719,032 |
| 19 Oct 2022 | CNY | 35.9 | 36.28 | 34.95 | 35.4 | 35.4 | -0.48 (-1.34%) | 828,328 |
| 18 Oct 2022 | CNY | 34.86 | 36.78 | 34.65 | 35.88 | 35.88 | +1.04 (+2.99%) | 1,873,038 |
| 17 Oct 2022 | CNY | 34.8 | 35.43 | 34.6 | 34.84 | 34.84 | +0.04 (+0.11%) | 948,252 |
| 14 Oct 2022 | CNY | 32.81 | 35 | 32.71 | 34.8 | 34.8 | +2.1 (+6.42%) | 1,335,126 |
| 13 Oct 2022 | CNY | 31.41 | 33.27 | 31.38 | 32.7 | 32.7 | +1 (+3.15%) | 788,695 |
| 12 Oct 2022 | CNY | 30.93 | 31.89 | 30.77 | 31.7 | 31.7 | +0.52 (+1.67%) | 211,457 |
| 11 Oct 2022 | CNY | 31.53 | 31.53 | 30.68 | 31.18 | 31.18 | +0.23 (+0.74%) | 171,190 |
| 10 Oct 2022 | CNY | 31.48 | 31.9 | 30.89 | 30.95 | 30.95 | -233.55 (-88.30%) | 249,248 |
| 7 Oct 2022 | CNY | 272.8 | 274.3 | 264.5 | 264.5 | 264.5 | -8.9 (-3.26%) | 0 |
