| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 87.77 | 92 | 85.6 | 89.5 | 89.5 | +0.98 (+1.11%) | 1,145,009 |
| 14 Nov 2022 | CNY | 89.97 | 91.79 | 86.91 | 88.52 | 88.52 | -2.28 (-2.51%) | 1,296,225 |
| 11 Nov 2022 | CNY | 92.5 | 95.5 | 87.5 | 90.8 | 90.8 | +2.2 (+2.48%) | 2,882,697 |
| 10 Nov 2022 | CNY | 87.51 | 90.76 | 86.69 | 88.6 | 88.6 | +1.1 (+1.26%) | 1,101,312 |
| 9 Nov 2022 | CNY | 89.55 | 89.55 | 86.92 | 87.5 | 87.5 | -2.07 (-2.31%) | 711,921 |
| 8 Nov 2022 | CNY | 93 | 93 | 86.22 | 89.57 | 89.57 | -2.49 (-2.70%) | 1,397,648 |
| 7 Nov 2022 | CNY | 91 | 93 | 90.06 | 92.06 | 92.06 | +0.06 (+0.07%) | 1,201,341 |
| 4 Nov 2022 | CNY | 85.01 | 94 | 84.89 | 92 | 92 | +6.93 (+8.15%) | 3,392,566 |
| 3 Nov 2022 | CNY | 83.55 | 86.26 | 82.29 | 85.07 | 85.07 | +0.78 (+0.93%) | 1,201,823 |
| 2 Nov 2022 | CNY | 78 | 88.78 | 78 | 84.29 | 84.29 | +5.35 (+6.78%) | 2,951,442 |
| 1 Nov 2022 | CNY | 74.01 | 79.88 | 72.33 | 78.94 | 78.94 | +5.27 (+7.15%) | 1,990,425 |
| 31 Oct 2022 | CNY | 74.03 | 76.19 | 72.77 | 73.67 | 73.67 | -2.61 (-3.42%) | 1,069,886 |
| 28 Oct 2022 | CNY | 77 | 77 | 72.81 | 76.28 | 76.28 | -2.05 (-2.62%) | 1,518,995 |
| 27 Oct 2022 | CNY | 80.65 | 80.66 | 76.59 | 78.33 | 78.33 | -2.35 (-2.91%) | 1,211,306 |
| 26 Oct 2022 | CNY | 77.49 | 82.82 | 77.03 | 80.68 | 80.68 | +3.18 (+4.10%) | 899,030 |
| 25 Oct 2022 | CNY | 76.97 | 79 | 74.56 | 77.5 | 77.5 | -0.5 (-0.64%) | 1,123,360 |
| 24 Oct 2022 | CNY | 82.5 | 82.5 | 75 | 78 | 78 | -3.8 (-4.65%) | 1,117,694 |
| 21 Oct 2022 | CNY | 82.6 | 83.67 | 80.31 | 81.8 | 81.8 | -1.88 (-2.25%) | 483,081 |
| 20 Oct 2022 | CNY | 81.03 | 85.22 | 80.21 | 83.68 | 83.68 | +2.05 (+2.51%) | 721,145 |
| 19 Oct 2022 | CNY | 84.5 | 84.5 | 81.2 | 81.63 | 81.63 | -3.56 (-4.18%) | 887,036 |
| 18 Oct 2022 | CNY | 84.47 | 89.08 | 84.12 | 85.19 | 85.19 | +0.22 (+0.26%) | 1,197,406 |
| 17 Oct 2022 | CNY | 83.22 | 85.99 | 83 | 84.97 | 84.97 | +0.97 (+1.15%) | 752,917 |
| 14 Oct 2022 | CNY | 83 | 86.58 | 82.55 | 84 | 84 | +1 (+1.20%) | 824,368 |
| 13 Oct 2022 | CNY | 82.89 | 86.01 | 80.52 | 83 | 83 | +0.07 (+0.08%) | 824,359 |
| 12 Oct 2022 | CNY | 83.54 | 83.54 | 79.33 | 82.93 | 82.93 | -0.61 (-0.73%) | 965,774 |
| 11 Oct 2022 | CNY | 80.6 | 83.89 | 79 | 83.54 | 83.54 | +2.29 (+2.82%) | 931,700 |
| 10 Oct 2022 | CNY | 84.03 | 84.5 | 80.08 | 81.25 | 81.25 | -4.99 (-5.79%) | 776,423 |
| 30 Sep 2022 | CNY | 85.2 | 86.57 | 83.6 | 86.24 | 86.24 | +2.48 (+2.96%) | 1,133,449 |
| 29 Sep 2022 | CNY | 85.37 | 87.64 | 83.12 | 83.76 | 83.76 | -0.15 (-0.18%) | 806,954 |
| 28 Sep 2022 | CNY | 86.38 | 86.95 | 83.9 | 83.91 | 83.91 | -2.13 (-2.48%) | 1,511,301 |
