| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 79.5 | 83.53 | 77 | 77.49 | 77.49 | -0.01 (-0.01%) | 5,094,543 |
| 21 Nov 2022 | CNY | 70.5 | 77.5 | 69.81 | 77.5 | 77.5 | +7.05 (+10.01%) | 3,383,897 |
| 18 Nov 2022 | CNY | 72.2 | 73.14 | 70.41 | 70.45 | 70.45 | -1.75 (-2.42%) | 909,567 |
| 17 Nov 2022 | CNY | 73.6 | 73.6 | 70.7 | 72.2 | 72.2 | -1.4 (-1.90%) | 827,597 |
| 16 Nov 2022 | CNY | 72.55 | 74.25 | 71.93 | 73.6 | 73.6 | +1.04 (+1.43%) | 1,274,596 |
| 15 Nov 2022 | CNY | 69.53 | 72.99 | 69.53 | 72.56 | 72.56 | +2.57 (+3.67%) | 1,181,242 |
| 14 Nov 2022 | CNY | 70.3 | 70.75 | 68.6 | 69.99 | 69.99 | -0.34 (-0.48%) | 1,093,149 |
| 11 Nov 2022 | CNY | 73.8 | 74.5 | 70.1 | 70.33 | 70.33 | -2.07 (-2.86%) | 1,602,922 |
| 10 Nov 2022 | CNY | 72.03 | 73.63 | 72 | 72.4 | 72.4 | -0.65 (-0.89%) | 973,598 |
| 9 Nov 2022 | CNY | 75.1 | 75.44 | 72.95 | 73.05 | 73.05 | -2.05 (-2.73%) | 1,389,320 |
| 8 Nov 2022 | CNY | 73.33 | 75.17 | 72.23 | 75.1 | 75.1 | +1.77 (+2.41%) | 1,631,893 |
| 7 Nov 2022 | CNY | 73.18 | 75.81 | 72.74 | 73.33 | 73.33 | -1.04 (-1.40%) | 1,987,331 |
| 4 Nov 2022 | CNY | 71.61 | 77.27 | 71.6 | 74.37 | 74.37 | +2.11 (+2.92%) | 2,730,353 |
| 3 Nov 2022 | CNY | 69.6 | 72.98 | 69.55 | 72.26 | 72.26 | +2.56 (+3.67%) | 2,003,468 |
| 2 Nov 2022 | CNY | 70.12 | 71.99 | 69.59 | 69.7 | 69.7 | -0.86 (-1.22%) | 1,922,624 |
| 1 Nov 2022 | CNY | 68.8 | 70.77 | 68 | 70.56 | 70.56 | +1.61 (+2.34%) | 1,445,479 |
| 31 Oct 2022 | CNY | 67.82 | 69.87 | 67.17 | 68.95 | 68.95 | +1.74 (+2.59%) | 1,325,197 |
| 28 Oct 2022 | CNY | 70.5 | 70.96 | 67.18 | 67.21 | 67.21 | -1.89 (-2.74%) | 1,694,299 |
| 27 Oct 2022 | CNY | 72.6 | 72.6 | 68.91 | 69.1 | 69.1 | -3.95 (-5.41%) | 2,053,434 |
| 26 Oct 2022 | CNY | 72.71 | 74.24 | 71.47 | 73.05 | 73.05 | +0.06 (+0.08%) | 1,976,828 |
| 25 Oct 2022 | CNY | 76.01 | 76.55 | 71.9 | 72.99 | 72.99 | -3.12 (-4.10%) | 2,334,068 |
| 24 Oct 2022 | CNY | 76.13 | 80.26 | 74.47 | 76.11 | 76.11 | +0.19 (+0.25%) | 2,847,178 |
| 21 Oct 2022 | CNY | 71.88 | 78.41 | 71.65 | 75.92 | 75.92 | +3.42 (+4.72%) | 2,543,178 |
| 20 Oct 2022 | CNY | 75.5 | 75.85 | 72.07 | 72.5 | 72.5 | -2.86 (-3.80%) | 2,777,676 |
| 19 Oct 2022 | CNY | 77 | 77.99 | 74.3 | 75.36 | 75.36 | -2.14 (-2.76%) | 2,673,228 |
| 18 Oct 2022 | CNY | 75.44 | 80.5 | 73.85 | 77.5 | 77.5 | +2.22 (+2.95%) | 4,081,238 |
| 17 Oct 2022 | CNY | 70.2 | 76.55 | 69.83 | 75.28 | 75.28 | +3.98 (+5.58%) | 3,621,430 |
| 14 Oct 2022 | CNY | 71 | 74 | 70.31 | 71.3 | 71.3 | +0.31 (+0.44%) | 3,898,812 |
| 13 Oct 2022 | CNY | 69.89 | 73.8 | 69.12 | 70.99 | 70.99 | +1.87 (+2.71%) | 5,421,191 |
| 12 Oct 2022 | CNY | 64.71 | 69.12 | 64.26 | 69.12 | 69.12 | +4.05 (+6.22%) | 4,366,088 |
