| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 117.01 | 119.2 | 113.44 | 115.4 | 115.4 | -1.95 (-1.66%) | 7,647,827 |
| 22 Nov 2022 | CNY | 117.3 | 121.2 | 116.7 | 117.35 | 117.35 | -1.35 (-1.14%) | 7,308,260 |
| 21 Nov 2022 | CNY | 120.08 | 121.23 | 115.68 | 118.7 | 118.7 | -3.29 (-2.70%) | 10,600,641 |
| 18 Nov 2022 | CNY | 123.3 | 127.49 | 121 | 121.99 | 121.99 | -4.51 (-3.57%) | 9,341,586 |
| 17 Nov 2022 | CNY | 117.86 | 129.5 | 116.06 | 126.5 | 126.5 | +5.71 (+4.73%) | 15,611,369 |
| 16 Nov 2022 | CNY | 117 | 121.26 | 115.28 | 120.79 | 120.79 | +1.66 (+1.39%) | 13,468,745 |
| 15 Nov 2022 | CNY | 103.2 | 123 | 102.11 | 119.13 | 119.13 | +15.93 (+15.44%) | 21,739,082 |
| 14 Nov 2022 | CNY | 103 | 107.52 | 101.56 | 103.2 | 103.2 | +0.63 (+0.61%) | 8,974,198 |
| 11 Nov 2022 | CNY | 106.1 | 109.48 | 102.23 | 102.57 | 102.57 | +2.79 (+2.80%) | 13,008,012 |
| 10 Nov 2022 | CNY | 102.4 | 104.49 | 99.58 | 99.78 | 99.78 | -3.57 (-3.45%) | 8,609,665 |
| 9 Nov 2022 | CNY | 102 | 107 | 101.1 | 103.35 | 103.35 | +1.05 (+1.03%) | 8,813,422 |
| 8 Nov 2022 | CNY | 104 | 105.86 | 101.56 | 102.3 | 102.3 | -1.46 (-1.41%) | 6,089,822 |
| 7 Nov 2022 | CNY | 103.31 | 106.6 | 101.94 | 103.76 | 103.76 | +0.41 (+0.40%) | 7,478,233 |
| 4 Nov 2022 | CNY | 101 | 104.53 | 100.01 | 103.35 | 103.35 | +0.73 (+0.71%) | 9,458,286 |
| 3 Nov 2022 | CNY | 92.3 | 103.28 | 92 | 102.62 | 102.62 | +8.99 (+9.60%) | 13,447,755 |
| 2 Nov 2022 | CNY | 93 | 96.2 | 92.49 | 93.63 | 93.63 | +0.13 (+0.14%) | 7,204,202 |
| 1 Nov 2022 | CNY | 91.12 | 93.55 | 90.56 | 93.5 | 93.5 | +1.14 (+1.23%) | 7,096,027 |
| 31 Oct 2022 | CNY | 85.71 | 93.29 | 85.7 | 92.36 | 92.36 | +5.56 (+6.41%) | 11,174,313 |
| 28 Oct 2022 | CNY | 84.3 | 92.69 | 84 | 86.8 | 86.8 | +0.25 (+0.29%) | 10,112,909 |
| 27 Oct 2022 | CNY | 86.97 | 89.18 | 85.6 | 86.55 | 86.55 | -0.46 (-0.53%) | 5,593,422 |
| 26 Oct 2022 | CNY | 83.05 | 88.28 | 82.34 | 87.01 | 87.01 | +4.09 (+4.93%) | 6,822,123 |
| 25 Oct 2022 | CNY | 84 | 85.5 | 82.32 | 82.92 | 82.92 | -1.93 (-2.27%) | 4,335,326 |
| 24 Oct 2022 | CNY | 87.18 | 89.55 | 84.06 | 84.85 | 84.85 | -2.33 (-2.67%) | 5,035,517 |
| 21 Oct 2022 | CNY | 88.01 | 88.98 | 86.7 | 87.18 | 87.18 | -1.97 (-2.21%) | 4,416,440 |
| 20 Oct 2022 | CNY | 84.61 | 90.85 | 83.7 | 89.15 | 89.15 | +4.54 (+5.37%) | 8,577,806 |
| 19 Oct 2022 | CNY | 85.49 | 86.49 | 84.61 | 84.61 | 84.61 | -1.54 (-1.79%) | 3,748,855 |
| 18 Oct 2022 | CNY | 88 | 88.33 | 85.6 | 86.15 | 86.15 | -1.33 (-1.52%) | 3,616,377 |
| 17 Oct 2022 | CNY | 85 | 88.2 | 84.88 | 87.48 | 87.48 | +1.18 (+1.37%) | 4,846,194 |
| 14 Oct 2022 | CNY | 83.25 | 87.18 | 82.51 | 86.3 | 86.3 | +4.2 (+5.12%) | 6,375,060 |
| 13 Oct 2022 | CNY | 83.33 | 84.47 | 82.1 | 82.1 | 82.1 | -1.92 (-2.29%) | 4,939,945 |
