| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 61.1 | 64.98 | 60.78 | 64.65 | 64.65 | +3.75 (+6.16%) | 18,970,929 |
| 14 Nov 2022 | CNY | 62.8 | 63.29 | 60.65 | 60.9 | 60.9 | -2.25 (-3.56%) | 12,296,317 |
| 11 Nov 2022 | CNY | 64.53 | 65.1 | 62.42 | 63.15 | 63.15 | +1.25 (+2.02%) | 15,331,119 |
| 10 Nov 2022 | CNY | 63.32 | 64.09 | 61.55 | 61.9 | 61.9 | -2.27 (-3.54%) | 16,322,515 |
| 9 Nov 2022 | CNY | 65.5 | 66.1 | 64.11 | 64.17 | 64.17 | -1.78 (-2.70%) | 14,989,011 |
| 8 Nov 2022 | CNY | 67.99 | 70.25 | 65.3 | 65.95 | 65.95 | +0.25 (+0.38%) | 27,317,918 |
| 7 Nov 2022 | CNY | 65.63 | 66.88 | 64.8 | 65.7 | 65.7 | +0.65 (+1.00%) | 17,213,276 |
| 4 Nov 2022 | CNY | 62.79 | 65.95 | 62.4 | 65.05 | 65.05 | +2.7 (+4.33%) | 19,765,677 |
| 3 Nov 2022 | CNY | 61.24 | 62.82 | 61.05 | 62.35 | 62.35 | +0.29 (+0.47%) | 12,079,224 |
| 2 Nov 2022 | CNY | 60.38 | 62.74 | 59.88 | 62.06 | 62.06 | +1.44 (+2.38%) | 15,918,761 |
| 1 Nov 2022 | CNY | 58.35 | 60.7 | 58.1 | 60.62 | 60.62 | +1.63 (+2.76%) | 16,573,858 |
| 31 Oct 2022 | CNY | 58.88 | 59.38 | 57.23 | 58.99 | 58.99 | +0.88 (+1.51%) | 15,060,572 |
| 28 Oct 2022 | CNY | 60.47 | 60.47 | 57.87 | 58.11 | 58.11 | -3.04 (-4.97%) | 16,186,045 |
| 27 Oct 2022 | CNY | 62.81 | 65 | 61.05 | 61.15 | 61.15 | -1.31 (-2.10%) | 15,962,547 |
| 26 Oct 2022 | CNY | 63.81 | 64.72 | 61.88 | 62.46 | 62.46 | -1.37 (-2.15%) | 19,332,853 |
| 25 Oct 2022 | CNY | 65.6 | 65.86 | 62.48 | 63.83 | 63.83 | -1.95 (-2.96%) | 18,996,981 |
| 24 Oct 2022 | CNY | 67 | 69.69 | 65.2 | 65.78 | 65.78 | +1.53 (+2.38%) | 24,903,620 |
| 21 Oct 2022 | CNY | 64 | 65.33 | 63.92 | 64.25 | 64.25 | -0.29 (-0.45%) | 7,788,137 |
| 20 Oct 2022 | CNY | 65.86 | 65.86 | 62.78 | 64.54 | 64.54 | -1.32 (-2.00%) | 12,070,903 |
| 19 Oct 2022 | CNY | 65.6 | 68.18 | 65.33 | 65.86 | 65.86 | +0.13 (+0.20%) | 14,406,490 |
| 18 Oct 2022 | CNY | 66 | 67.07 | 64.31 | 65.73 | 65.73 | +0.54 (+0.83%) | 12,283,173 |
| 17 Oct 2022 | CNY | 63.28 | 65.62 | 62.78 | 65.19 | 65.19 | +0.19 (+0.29%) | 14,019,707 |
| 14 Oct 2022 | CNY | 66 | 66 | 60.6 | 65 | 65 | -2.6 (-3.85%) | 25,585,540 |
| 13 Oct 2022 | CNY | 67.77 | 68.85 | 67.2 | 67.6 | 67.6 | -0.53 (-0.78%) | 8,329,324 |
| 12 Oct 2022 | CNY | 65.5 | 68.13 | 64.05 | 68.13 | 68.13 | +2.81 (+4.30%) | 9,832,309 |
| 11 Oct 2022 | CNY | 65.02 | 66.39 | 64.13 | 65.32 | 65.32 | +0.9 (+1.40%) | 7,890,286 |
| 10 Oct 2022 | CNY | 65.95 | 67 | 64.26 | 64.42 | 64.42 | -1.59 (-2.41%) | 7,421,560 |
| 30 Sep 2022 | CNY | 68.6 | 69.15 | 65.91 | 66.01 | 66.01 | -2.93 (-4.25%) | 8,778,223 |
| 29 Sep 2022 | CNY | 68.78 | 70.3 | 67.91 | 68.94 | 68.94 | +1.16 (+1.71%) | 8,337,883 |
| 28 Sep 2022 | CNY | 70.94 | 70.94 | 66.66 | 67.78 | 67.78 | -3.22 (-4.54%) | 10,034,605 |
