| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 58.86 | 59.4 | 57.7 | 58.88 | 58.88 | +0.05 (+0.08%) | 1,536,139 |
| 17 Nov 2022 | CNY | 59.15 | 59.57 | 57.5 | 58.83 | 58.83 | -0.4 (-0.68%) | 1,823,291 |
| 16 Nov 2022 | CNY | 59.07 | 61.25 | 59.03 | 59.23 | 59.23 | +0.32 (+0.54%) | 2,438,329 |
| 15 Nov 2022 | CNY | 57.02 | 59.18 | 57 | 58.91 | 58.91 | +1.41 (+2.45%) | 1,537,394 |
| 14 Nov 2022 | CNY | 57.56 | 58.35 | 56.9 | 57.5 | 57.5 | -0.45 (-0.78%) | 2,125,595 |
| 11 Nov 2022 | CNY | 59.31 | 59.8 | 57.92 | 57.95 | 57.95 | -0.12 (-0.21%) | 1,847,595 |
| 10 Nov 2022 | CNY | 58.18 | 58.95 | 57.94 | 58.07 | 58.07 | -0.45 (-0.77%) | 1,519,817 |
| 9 Nov 2022 | CNY | 58.33 | 59.3 | 58.26 | 58.52 | 58.52 | -0.53 (-0.90%) | 1,260,090 |
| 8 Nov 2022 | CNY | 58.8 | 59.4 | 58.25 | 59.05 | 59.05 | +0.24 (+0.41%) | 1,395,491 |
| 7 Nov 2022 | CNY | 60.36 | 61.34 | 58.69 | 58.81 | 58.81 | -2.14 (-3.51%) | 2,244,923 |
| 4 Nov 2022 | CNY | 59.36 | 61.58 | 59.24 | 60.95 | 60.95 | +0.99 (+1.65%) | 2,025,194 |
| 3 Nov 2022 | CNY | 59.79 | 61.2 | 59.13 | 59.96 | 59.96 | +0.16 (+0.27%) | 1,799,353 |
| 2 Nov 2022 | CNY | 58.93 | 60.06 | 57.8 | 59.8 | 59.8 | +0.73 (+1.24%) | 2,625,767 |
| 1 Nov 2022 | CNY | 61 | 61.87 | 57.66 | 59.07 | 59.07 | -2.54 (-4.12%) | 4,417,446 |
| 31 Oct 2022 | CNY | 61.36 | 62.15 | 59.6 | 61.61 | 61.61 | -0.49 (-0.79%) | 4,776,596 |
| 28 Oct 2022 | CNY | 61.51 | 63.5 | 61 | 62.1 | 62.1 | -0.4 (-0.64%) | 2,913,543 |
| 27 Oct 2022 | CNY | 63.76 | 64.55 | 62.3 | 62.5 | 62.5 | -1 (-1.57%) | 2,434,428 |
| 26 Oct 2022 | CNY | 63 | 64.32 | 62.03 | 63.5 | 63.5 | +0.64 (+1.02%) | 3,147,221 |
| 25 Oct 2022 | CNY | 61.1 | 64.75 | 60.5 | 62.86 | 62.86 | +1.83 (+3.00%) | 5,829,792 |
| 24 Oct 2022 | CNY | 60.3 | 62.31 | 59.8 | 61.03 | 61.03 | +0.18 (+0.30%) | 3,094,843 |
| 21 Oct 2022 | CNY | 58.88 | 61.24 | 58.39 | 60.85 | 60.85 | +2.05 (+3.49%) | 2,206,988 |
| 20 Oct 2022 | CNY | 59.02 | 60.05 | 58.18 | 58.8 | 58.8 | -1 (-1.67%) | 2,476,964 |
| 19 Oct 2022 | CNY | 58.2 | 61.66 | 58 | 59.8 | 59.8 | +2.43 (+4.24%) | 4,407,262 |
| 18 Oct 2022 | CNY | 58.3 | 58.45 | 56.68 | 57.37 | 57.37 | -0.81 (-1.39%) | 2,143,103 |
| 17 Oct 2022 | CNY | 55.8 | 58.18 | 55.6 | 58.18 | 58.18 | +1.8 (+3.19%) | 2,301,672 |
| 14 Oct 2022 | CNY | 56.38 | 56.68 | 55.37 | 56.38 | 56.38 | -0.01 (-0.02%) | 2,144,548 |
| 13 Oct 2022 | CNY | 54.4 | 56.89 | 54.02 | 56.39 | 56.39 | +1.51 (+2.75%) | 3,095,346 |
| 12 Oct 2022 | CNY | 56.99 | 57.19 | 53.18 | 54.88 | 54.88 | -2.18 (-3.82%) | 5,387,326 |
| 11 Oct 2022 | CNY | 54.94 | 57.24 | 54.5 | 57.06 | 57.06 | +2.12 (+3.86%) | 2,322,301 |
| 10 Oct 2022 | CNY | 54.68 | 56.14 | 54.27 | 54.94 | 54.94 | +0.17 (+0.31%) | 1,992,613 |
