| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 82.12 | 84.18 | 81.6 | 83.5 | 83.5 | +0.85 (+1.03%) | 15,187,247 |
| 22 Nov 2022 | CNY | 84.29 | 84.68 | 82.06 | 82.65 | 82.65 | -2.41 (-2.83%) | 17,014,267 |
| 21 Nov 2022 | CNY | 83.91 | 85.83 | 82.88 | 85.06 | 85.06 | +1.26 (+1.50%) | 18,726,007 |
| 18 Nov 2022 | CNY | 84.56 | 85.95 | 83.11 | 83.8 | 83.8 | -0.12 (-0.14%) | 18,202,904 |
| 17 Nov 2022 | CNY | 85.55 | 85.98 | 82.21 | 83.92 | 83.92 | -2.68 (-3.09%) | 28,165,822 |
| 16 Nov 2022 | CNY | 88.55 | 89.4 | 86.5 | 86.6 | 86.6 | -2.85 (-3.19%) | 15,514,788 |
| 15 Nov 2022 | CNY | 88.36 | 89.55 | 85.25 | 89.45 | 89.45 | +1.09 (+1.23%) | 28,450,930 |
| 14 Nov 2022 | CNY | 94.1 | 96.47 | 87.51 | 88.36 | 88.36 | -5.44 (-5.80%) | 29,657,052 |
| 11 Nov 2022 | CNY | 95.01 | 95.9 | 92.59 | 93.8 | 93.8 | +2.45 (+2.68%) | 18,708,901 |
| 10 Nov 2022 | CNY | 93.85 | 94.4 | 90.4 | 91.35 | 91.35 | -3.7 (-3.89%) | 20,172,762 |
| 9 Nov 2022 | CNY | 96.27 | 97.3 | 94.89 | 95.05 | 95.05 | -1.58 (-1.64%) | 12,068,388 |
| 8 Nov 2022 | CNY | 97.49 | 100.47 | 95.69 | 96.63 | 96.63 | -0.73 (-0.75%) | 20,800,313 |
| 7 Nov 2022 | CNY | 96.3 | 98.64 | 95.51 | 97.36 | 97.36 | +1.9 (+1.99%) | 22,625,572 |
| 4 Nov 2022 | CNY | 89.25 | 96.28 | 88.98 | 95.46 | 95.46 | +6.21 (+6.96%) | 31,943,261 |
| 3 Nov 2022 | CNY | 88.77 | 90.88 | 88.1 | 89.25 | 89.25 | -0.05 (-0.06%) | 16,997,091 |
| 2 Nov 2022 | CNY | 83.85 | 89.87 | 83.66 | 89.3 | 89.3 | +4.18 (+4.91%) | 29,617,553 |
| 1 Nov 2022 | CNY | 83.2 | 85.5 | 78.4 | 85.12 | 85.12 | +2.08 (+2.50%) | 27,594,927 |
| 31 Oct 2022 | CNY | 82.46 | 84.86 | 81.72 | 83.04 | 83.04 | -0.42 (-0.50%) | 23,753,338 |
| 28 Oct 2022 | CNY | 90 | 91.27 | 82.65 | 83.46 | 83.46 | -7.34 (-8.08%) | 37,863,086 |
| 27 Oct 2022 | CNY | 94.1 | 97.45 | 90.5 | 90.8 | 90.8 | -1.92 (-2.07%) | 24,087,667 |
| 26 Oct 2022 | CNY | 93 | 94.36 | 90.63 | 92.72 | 92.72 | +0.72 (+0.78%) | 17,567,623 |
| 25 Oct 2022 | CNY | 89.33 | 93.8 | 88.8 | 92 | 92 | +2.65 (+2.97%) | 23,186,308 |
| 24 Oct 2022 | CNY | 92.31 | 93 | 88 | 89.35 | 89.35 | -3.74 (-4.02%) | 27,009,768 |
| 21 Oct 2022 | CNY | 93.5 | 95.58 | 91.28 | 93.09 | 93.09 | -0.79 (-0.84%) | 17,677,264 |
| 20 Oct 2022 | CNY | 94.68 | 96.23 | 92.11 | 93.88 | 93.88 | -2.34 (-2.43%) | 20,865,619 |
| 19 Oct 2022 | CNY | 91.98 | 98.56 | 91.75 | 96.22 | 96.22 | +4.7 (+5.14%) | 37,999,383 |
| 18 Oct 2022 | CNY | 92.02 | 93.7 | 91.11 | 91.52 | 91.52 | +0.03 (+0.03%) | 19,034,985 |
| 17 Oct 2022 | CNY | 91.21 | 92.7 | 89.8 | 91.49 | 91.49 | -0.51 (-0.55%) | 14,490,686 |
| 14 Oct 2022 | CNY | 92.33 | 93 | 89 | 92 | 92 | +0.7 (+0.77%) | 28,461,628 |
| 13 Oct 2022 | CNY | 91.85 | 94.28 | 90.57 | 91.3 | 91.3 | -1.83 (-1.96%) | 24,243,856 |
