| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 77.36 | 81.24 | 76.1 | 80.48 | 80.48 | +1.76 (+2.24%) | 1,157,306 |
| 18 Nov 2022 | CNY | 79 | 80.79 | 77.88 | 78.72 | 78.72 | -0.3 (-0.38%) | 817,031 |
| 17 Nov 2022 | CNY | 79.22 | 81.1 | 78.51 | 79.02 | 79.02 | -0.44 (-0.55%) | 824,417 |
| 16 Nov 2022 | CNY | 80.43 | 81.6 | 78.66 | 79.46 | 79.46 | -0.96 (-1.19%) | 891,282 |
| 15 Nov 2022 | CNY | 80.19 | 80.99 | 78.1 | 80.42 | 80.42 | +0.23 (+0.29%) | 1,028,863 |
| 14 Nov 2022 | CNY | 78.43 | 82.3 | 76.46 | 80.19 | 80.19 | +1.07 (+1.35%) | 1,735,677 |
| 11 Nov 2022 | CNY | 79.99 | 84.68 | 78 | 79.12 | 79.12 | +1.22 (+1.57%) | 2,529,207 |
| 10 Nov 2022 | CNY | 80.63 | 81.8 | 76.95 | 77.9 | 77.9 | -2.52 (-3.13%) | 1,673,935 |
| 9 Nov 2022 | CNY | 80.8 | 83.2 | 79.42 | 80.42 | 80.42 | +0.04 (+0.05%) | 1,185,656 |
| 8 Nov 2022 | CNY | 81 | 82.32 | 79.49 | 80.38 | 80.38 | -0.87 (-1.07%) | 861,578 |
| 7 Nov 2022 | CNY | 80.98 | 83.11 | 79.75 | 81.25 | 81.25 | +0.74 (+0.92%) | 1,231,999 |
| 4 Nov 2022 | CNY | 81.88 | 81.91 | 79.56 | 80.51 | 80.51 | -0.6 (-0.74%) | 1,251,161 |
| 3 Nov 2022 | CNY | 78.52 | 82 | 77.2 | 81.11 | 81.11 | +2.59 (+3.30%) | 1,471,617 |
| 2 Nov 2022 | CNY | 78.38 | 81.46 | 78.12 | 78.52 | 78.52 | -1.48 (-1.85%) | 1,704,735 |
| 1 Nov 2022 | CNY | 79 | 81.58 | 76.65 | 80 | 80 | +1.11 (+1.41%) | 2,005,406 |
| 31 Oct 2022 | CNY | 76.5 | 79.5 | 74.81 | 78.89 | 78.89 | +1.74 (+2.26%) | 2,762,592 |
| 28 Oct 2022 | CNY | 79.68 | 80.48 | 76.07 | 77.15 | 77.15 | -2.4 (-3.02%) | 2,552,929 |
| 27 Oct 2022 | CNY | 85.35 | 85.35 | 77.07 | 79.55 | 79.55 | -2.13 (-2.61%) | 5,118,287 |
| 26 Oct 2022 | CNY | 72.3 | 81.68 | 72.3 | 81.68 | 81.68 | +13.61 (+19.99%) | 3,552,844 |
| 25 Oct 2022 | CNY | 68.02 | 68.7 | 65.72 | 68.07 | 68.07 | -0.34 (-0.50%) | 961,432 |
| 24 Oct 2022 | CNY | 70.41 | 71.02 | 68.03 | 68.41 | 68.41 | -0.9 (-1.30%) | 1,230,072 |
| 21 Oct 2022 | CNY | 69.68 | 71.48 | 69.28 | 69.31 | 69.31 | -1.39 (-1.97%) | 1,086,498 |
| 20 Oct 2022 | CNY | 69.87 | 73.3 | 69 | 70.7 | 70.7 | +0.83 (+1.19%) | 1,337,693 |
| 19 Oct 2022 | CNY | 71 | 72.66 | 69 | 69.87 | 69.87 | -0.95 (-1.34%) | 1,085,687 |
| 18 Oct 2022 | CNY | 69.99 | 71.71 | 68.3 | 70.82 | 70.82 | +1.42 (+2.05%) | 1,412,990 |
| 17 Oct 2022 | CNY | 70 | 71.59 | 68 | 69.4 | 69.4 | -0.6 (-0.86%) | 1,640,884 |
| 14 Oct 2022 | CNY | 62.95 | 71.85 | 62.54 | 70 | 70 | +7.08 (+11.25%) | 2,542,777 |
| 13 Oct 2022 | CNY | 60.2 | 63.85 | 60.09 | 62.92 | 62.92 | +1.81 (+2.96%) | 1,056,901 |
| 12 Oct 2022 | CNY | 59.98 | 61.27 | 57 | 61.11 | 61.11 | +1.29 (+2.16%) | 871,774 |
| 11 Oct 2022 | CNY | 60.37 | 61.32 | 58.42 | 59.82 | 59.82 | -0.51 (-0.85%) | 854,096 |
