| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 85.97 | 86.28 | 83.81 | 84.11 | 84.11 | -1.79 (-2.08%) | 928,587 |
| 21 Nov 2022 | CNY | 86.25 | 87.79 | 84.87 | 85.9 | 85.9 | -0.15 (-0.17%) | 1,261,484 |
| 18 Nov 2022 | CNY | 87.31 | 88.99 | 85.76 | 86.05 | 86.05 | -0.84 (-0.97%) | 722,600 |
| 17 Nov 2022 | CNY | 89 | 89 | 86.68 | 86.89 | 86.89 | -2.77 (-3.09%) | 910,300 |
| 16 Nov 2022 | CNY | 91.61 | 92.92 | 89.29 | 89.66 | 89.66 | -1.84 (-2.01%) | 645,268 |
| 15 Nov 2022 | CNY | 88.44 | 91.94 | 87.39 | 91.5 | 91.5 | +3.06 (+3.46%) | 897,900 |
| 14 Nov 2022 | CNY | 92.07 | 92.42 | 88.05 | 88.44 | 88.44 | -3.17 (-3.46%) | 864,837 |
| 11 Nov 2022 | CNY | 94 | 95.25 | 91.25 | 91.61 | 91.61 | +0.01 (+0.01%) | 767,053 |
| 10 Nov 2022 | CNY | 94.56 | 95.16 | 91.11 | 91.6 | 91.6 | -3.7 (-3.88%) | 962,920 |
| 9 Nov 2022 | CNY | 96 | 96.87 | 94.4 | 95.3 | 95.3 | -0.08 (-0.08%) | 493,239 |
| 8 Nov 2022 | CNY | 96.54 | 96.99 | 94.67 | 95.38 | 95.38 | -1.16 (-1.20%) | 677,934 |
| 7 Nov 2022 | CNY | 97.5 | 99.5 | 95.66 | 96.54 | 96.54 | -0.34 (-0.35%) | 1,214,800 |
| 4 Nov 2022 | CNY | 93.74 | 98.55 | 93 | 96.88 | 96.88 | +3.15 (+3.36%) | 1,265,128 |
| 3 Nov 2022 | CNY | 92.5 | 95.29 | 91.35 | 93.73 | 93.73 | +0.92 (+0.99%) | 999,792 |
| 2 Nov 2022 | CNY | 90.22 | 93.48 | 89.57 | 92.81 | 92.81 | +2.61 (+2.89%) | 1,117,954 |
| 1 Nov 2022 | CNY | 85.78 | 91.31 | 85.78 | 90.2 | 90.2 | +5.02 (+5.89%) | 1,517,452 |
| 31 Oct 2022 | CNY | 82 | 86.35 | 80.8 | 85.18 | 85.18 | +3.68 (+4.52%) | 1,326,571 |
| 28 Oct 2022 | CNY | 84.53 | 86.14 | 80.99 | 81.5 | 81.5 | -3.42 (-4.03%) | 1,492,479 |
| 27 Oct 2022 | CNY | 88.09 | 89.88 | 83.1 | 84.92 | 84.92 | -4.78 (-5.33%) | 2,429,930 |
| 26 Oct 2022 | CNY | 89.79 | 91.54 | 88.09 | 89.7 | 89.7 | +0.3 (+0.34%) | 1,263,829 |
| 25 Oct 2022 | CNY | 89.02 | 92.07 | 86.31 | 89.4 | 89.4 | +0.39 (+0.44%) | 847,891 |
| 24 Oct 2022 | CNY | 90.46 | 93.21 | 88.2 | 89.01 | 89.01 | -1.58 (-1.74%) | 1,349,661 |
| 21 Oct 2022 | CNY | 90.97 | 92.1 | 89.2 | 90.59 | 90.59 | -0.01 (-0.01%) | 718,437 |
| 20 Oct 2022 | CNY | 92.96 | 92.97 | 88.11 | 90.6 | 90.6 | -2.38 (-2.56%) | 1,287,294 |
| 19 Oct 2022 | CNY | 92.03 | 96.5 | 91.8 | 92.98 | 92.98 | -0.26 (-0.28%) | 1,054,940 |
| 18 Oct 2022 | CNY | 92.92 | 95.2 | 92.18 | 93.24 | 93.24 | +0.44 (+0.47%) | 1,094,475 |
| 17 Oct 2022 | CNY | 93.28 | 94.7 | 89.24 | 92.8 | 92.8 | -0.48 (-0.51%) | 1,257,176 |
| 14 Oct 2022 | CNY | 93.01 | 94.73 | 91 | 93.28 | 93.28 | +1.13 (+1.23%) | 891,598 |
| 13 Oct 2022 | CNY | 92.18 | 95.6 | 90.54 | 92.15 | 92.15 | -0.03 (-0.03%) | 1,300,891 |
| 12 Oct 2022 | CNY | 88.24 | 92.27 | 85.12 | 92.18 | 92.18 | +4.34 (+4.94%) | 1,285,766 |
