| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 72.2 | 73.77 | 71.3 | 72.46 | 72.46 | -0.22 (-0.30%) | 3,370,209 |
| 11 Nov 2022 | CNY | 74.93 | 75.17 | 72.38 | 72.68 | 72.68 | -0.78 (-1.06%) | 4,461,375 |
| 10 Nov 2022 | CNY | 73.7 | 74.26 | 72.42 | 73.46 | 73.46 | -0.55 (-0.74%) | 2,858,901 |
| 9 Nov 2022 | CNY | 74.57 | 76.88 | 73.88 | 74.01 | 74.01 | +0.37 (+0.50%) | 6,463,857 |
| 8 Nov 2022 | CNY | 73 | 73.88 | 72.77 | 73.64 | 73.64 | +0.24 (+0.33%) | 3,383,311 |
| 7 Nov 2022 | CNY | 76.8 | 78.6 | 72.87 | 73.4 | 73.4 | -3.07 (-4.01%) | 8,426,247 |
| 4 Nov 2022 | CNY | 76.73 | 77.58 | 75.42 | 76.47 | 76.47 | -0.21 (-0.27%) | 6,056,743 |
| 3 Nov 2022 | CNY | 74.6 | 78.27 | 74.19 | 76.68 | 76.68 | +1.69 (+2.25%) | 4,760,580 |
| 2 Nov 2022 | CNY | 75.59 | 77.3 | 74.54 | 74.99 | 74.99 | -1.21 (-1.59%) | 5,093,276 |
| 1 Nov 2022 | CNY | 78.01 | 78.45 | 73.99 | 76.2 | 76.2 | -1.4 (-1.80%) | 6,301,080 |
| 31 Oct 2022 | CNY | 76.5 | 78.68 | 74.61 | 77.6 | 77.6 | +1.3 (+1.70%) | 4,955,597 |
| 28 Oct 2022 | CNY | 76.36 | 79.5 | 75.8 | 76.3 | 76.3 | -0.22 (-0.29%) | 4,982,577 |
| 27 Oct 2022 | CNY | 78 | 79.33 | 74.96 | 76.52 | 76.52 | -1.98 (-2.52%) | 5,685,896 |
| 26 Oct 2022 | CNY | 80.64 | 81.23 | 77.4 | 78.5 | 78.5 | -1.7 (-2.12%) | 6,178,324 |
| 25 Oct 2022 | CNY | 80.8 | 82.34 | 79.5 | 80.2 | 80.2 | -1.52 (-1.86%) | 6,021,051 |
| 24 Oct 2022 | CNY | 77.89 | 83.35 | 77.89 | 81.72 | 81.72 | +3.41 (+4.35%) | 7,393,297 |
| 21 Oct 2022 | CNY | 77.6 | 79 | 76.66 | 78.31 | 78.31 | +0.71 (+0.91%) | 3,117,038 |
| 20 Oct 2022 | CNY | 77.68 | 78.98 | 76.53 | 77.6 | 77.6 | -0.46 (-0.59%) | 3,876,250 |
| 19 Oct 2022 | CNY | 79.94 | 80 | 77.7 | 78.06 | 78.06 | -1.26 (-1.59%) | 2,481,486 |
| 18 Oct 2022 | CNY | 80.05 | 80.7 | 77.6 | 79.32 | 79.32 | -0.61 (-0.76%) | 6,100,423 |
| 17 Oct 2022 | CNY | 79.01 | 81.16 | 78.01 | 79.93 | 79.93 | +1.13 (+1.43%) | 5,181,002 |
| 14 Oct 2022 | CNY | 74.4 | 80.9 | 74.02 | 78.8 | 78.8 | +4.5 (+6.06%) | 9,291,432 |
| 13 Oct 2022 | CNY | 70 | 75.56 | 69.07 | 74.3 | 74.3 | +3.69 (+5.23%) | 11,914,075 |
| 12 Oct 2022 | CNY | 77.5 | 77.6 | 67.3 | 70.61 | 70.61 | -7.91 (-10.07%) | 19,723,277 |
| 11 Oct 2022 | CNY | 79.71 | 79.71 | 77.89 | 78.52 | 78.52 | -0.8 (-1.01%) | 5,036,508 |
| 10 Oct 2022 | CNY | 81.98 | 83.6 | 78.83 | 79.32 | 79.32 | -3.59 (-4.33%) | 7,649,934 |
| 30 Sep 2022 | CNY | 86.03 | 86.4 | 82 | 82.91 | 82.91 | -3.54 (-4.09%) | 6,439,769 |
| 29 Sep 2022 | CNY | 85.25 | 89.27 | 85.25 | 86.45 | 86.45 | +1.05 (+1.23%) | 6,567,016 |
| 28 Sep 2022 | CNY | 87.69 | 88.6 | 84.73 | 85.4 | 85.4 | -2.56 (-2.91%) | 6,090,459 |
| 27 Sep 2022 | CNY | 84.4 | 89.61 | 84 | 87.96 | 87.96 | +2.92 (+3.43%) | 7,022,502 |
