| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 88.02 | 88.88 | 83.99 | 84.76 | 84.76 | -3.24 (-3.68%) | 40,506,310 |
| 11 Nov 2022 | CNY | 88.71 | 89.7 | 86.9 | 88 | 88 | +2.35 (+2.74%) | 38,376,294 |
| 10 Nov 2022 | CNY | 87.11 | 87.93 | 84.63 | 85.65 | 85.65 | -3.54 (-3.97%) | 36,086,958 |
| 9 Nov 2022 | CNY | 91.79 | 92.43 | 89.11 | 89.19 | 89.19 | -1.14 (-1.26%) | 27,761,290 |
| 8 Nov 2022 | CNY | 89.6 | 90.55 | 87.87 | 90.33 | 90.33 | +0.96 (+1.07%) | 30,600,957 |
| 7 Nov 2022 | CNY | 90.68 | 91.67 | 88.6 | 89.37 | 89.37 | -0.49 (-0.55%) | 43,954,203 |
| 4 Nov 2022 | CNY | 85.48 | 91 | 84.2 | 89.86 | 89.86 | +5.16 (+6.09%) | 63,658,433 |
| 3 Nov 2022 | CNY | 84.4 | 86.5 | 83.89 | 84.7 | 84.7 | -1.42 (-1.65%) | 33,198,547 |
| 2 Nov 2022 | CNY | 84.91 | 86.75 | 84.55 | 86.12 | 86.12 | +0.36 (+0.42%) | 38,015,653 |
| 1 Nov 2022 | CNY | 79.04 | 85.76 | 79.04 | 85.76 | 85.76 | +6.74 (+8.53%) | 57,622,589 |
| 31 Oct 2022 | CNY | 77 | 80.99 | 76.79 | 79.02 | 79.02 | +2.38 (+3.11%) | 35,984,612 |
| 28 Oct 2022 | CNY | 79.26 | 79.29 | 76.38 | 76.64 | 76.64 | -3.86 (-4.80%) | 29,586,860 |
| 27 Oct 2022 | CNY | 81.11 | 82.17 | 80.36 | 80.5 | 80.5 | -0.07 (-0.09%) | 27,557,473 |
| 26 Oct 2022 | CNY | 80.51 | 82.28 | 80.1 | 80.57 | 80.57 | +0.59 (+0.74%) | 36,267,719 |
| 25 Oct 2022 | CNY | 78 | 80 | 74.87 | 79.98 | 79.98 | +2.33 (+3.00%) | 32,389,906 |
| 24 Oct 2022 | CNY | 78.97 | 80.6 | 76.78 | 77.65 | 77.65 | +0.35 (+0.45%) | 30,057,177 |
| 21 Oct 2022 | CNY | 78.8 | 78.8 | 76.81 | 77.3 | 77.3 | -1.15 (-1.47%) | 18,365,069 |
| 20 Oct 2022 | CNY | 78 | 79.5 | 76.78 | 78.45 | 78.45 | -0.29 (-0.37%) | 23,208,444 |
| 19 Oct 2022 | CNY | 79.22 | 81.37 | 78.69 | 78.74 | 78.74 | -0.46 (-0.58%) | 29,274,360 |
| 18 Oct 2022 | CNY | 80.58 | 80.96 | 78.84 | 79.2 | 79.2 | 0.0 (0.0%) | 27,618,861 |
| 17 Oct 2022 | CNY | 78.8 | 80.32 | 77.66 | 79.2 | 79.2 | +1.9 (+2.46%) | 45,245,286 |
| 14 Oct 2022 | CNY | 74.61 | 78.08 | 74.22 | 77.3 | 77.3 | +3.87 (+5.27%) | 37,442,002 |
| 13 Oct 2022 | CNY | 74.82 | 75.21 | 73.02 | 73.43 | 73.43 | -2.12 (-2.81%) | 20,747,035 |
| 12 Oct 2022 | CNY | 73.96 | 75.55 | 71.85 | 75.55 | 75.55 | +1.44 (+1.94%) | 23,023,772 |
| 11 Oct 2022 | CNY | 73.73 | 75 | 72.61 | 74.11 | 74.11 | +1.86 (+2.57%) | 19,011,796 |
| 10 Oct 2022 | CNY | 74.8 | 74.95 | 72.2 | 72.25 | 72.25 | -2.59 (-3.46%) | 16,873,745 |
| 30 Sep 2022 | CNY | 76.3 | 76.75 | 74.8 | 74.84 | 74.84 | -1.92 (-2.50%) | 19,326,569 |
| 29 Sep 2022 | CNY | 76.5 | 78.3 | 76.2 | 76.76 | 76.76 | +1.74 (+2.32%) | 28,841,261 |
| 28 Sep 2022 | CNY | 78.21 | 78.51 | 75 | 75.02 | 75.02 | -3.94 (-4.99%) | 23,862,445 |
| 27 Sep 2022 | CNY | 80.01 | 80.38 | 76.37 | 78.96 | 78.96 | -0.32 (-0.40%) | 26,116,926 |
