| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 81.77 | 87.55 | 81.77 | 87.07 | 87.07 | +5.4 (+6.61%) | 2,639,858 |
| 15 Nov 2022 | CNY | 76.18 | 83.95 | 76.01 | 81.67 | 81.67 | +4.96 (+6.47%) | 2,152,231 |
| 14 Nov 2022 | CNY | 76.02 | 76.77 | 75.19 | 76.71 | 76.71 | +0.7 (+0.92%) | 486,054 |
| 11 Nov 2022 | CNY | 77.5 | 78.68 | 75.9 | 76.01 | 76.01 | -0.25 (-0.33%) | 853,916 |
| 10 Nov 2022 | CNY | 76.08 | 78.18 | 75.78 | 76.26 | 76.26 | +0.18 (+0.24%) | 693,463 |
| 9 Nov 2022 | CNY | 77.77 | 77.91 | 75.71 | 76.08 | 76.08 | -1.62 (-2.08%) | 766,735 |
| 8 Nov 2022 | CNY | 77.93 | 78.99 | 76.7 | 77.7 | 77.7 | -0.1 (-0.13%) | 682,200 |
| 7 Nov 2022 | CNY | 77.61 | 78.7 | 77.02 | 77.8 | 77.8 | +0.34 (+0.44%) | 849,303 |
| 4 Nov 2022 | CNY | 77.37 | 77.48 | 76.58 | 77.46 | 77.46 | +0.09 (+0.12%) | 654,851 |
| 3 Nov 2022 | CNY | 76.77 | 79.66 | 76.26 | 77.37 | 77.37 | +0.45 (+0.59%) | 858,306 |
| 2 Nov 2022 | CNY | 78.06 | 78.19 | 76.54 | 76.92 | 76.92 | -0.11 (-0.14%) | 786,900 |
| 1 Nov 2022 | CNY | 76.1 | 79.35 | 75.3 | 77.03 | 77.03 | +0.85 (+1.12%) | 1,439,252 |
| 31 Oct 2022 | CNY | 73.13 | 76.49 | 72.8 | 76.18 | 76.18 | +3.24 (+4.44%) | 1,187,691 |
| 28 Oct 2022 | CNY | 73.05 | 74.67 | 72.29 | 72.94 | 72.94 | +0.1 (+0.14%) | 848,370 |
| 27 Oct 2022 | CNY | 73.46 | 75.3 | 72.08 | 72.84 | 72.84 | -0.64 (-0.87%) | 782,935 |
| 26 Oct 2022 | CNY | 72.2 | 73.69 | 71.57 | 73.48 | 73.48 | +1.28 (+1.77%) | 821,185 |
| 25 Oct 2022 | CNY | 70.88 | 73.11 | 69.59 | 72.2 | 72.2 | +1.6 (+2.27%) | 1,046,353 |
| 24 Oct 2022 | CNY | 70.22 | 71.6 | 69.6 | 70.6 | 70.6 | +0.71 (+1.02%) | 581,086 |
| 21 Oct 2022 | CNY | 70.21 | 70.7 | 68.97 | 69.89 | 69.89 | -0.84 (-1.19%) | 398,411 |
| 20 Oct 2022 | CNY | 68.58 | 71.4 | 68.43 | 70.73 | 70.73 | +1.92 (+2.79%) | 620,760 |
| 19 Oct 2022 | CNY | 69.5 | 69.69 | 68.2 | 68.81 | 68.81 | -0.88 (-1.26%) | 610,885 |
| 18 Oct 2022 | CNY | 72.23 | 72.23 | 69.51 | 69.69 | 69.69 | -2.16 (-3.01%) | 759,961 |
| 17 Oct 2022 | CNY | 70.92 | 71.98 | 70.61 | 71.85 | 71.85 | +0.51 (+0.71%) | 385,171 |
| 14 Oct 2022 | CNY | 71.29 | 71.8 | 70.58 | 71.34 | 71.34 | +0.49 (+0.69%) | 457,900 |
| 13 Oct 2022 | CNY | 70 | 71.86 | 69.8 | 70.85 | 70.85 | +0.47 (+0.67%) | 653,020 |
| 12 Oct 2022 | CNY | 68.53 | 70.8 | 68.18 | 70.38 | 70.38 | +1.25 (+1.81%) | 443,350 |
| 11 Oct 2022 | CNY | 67.9 | 69.37 | 67.76 | 69.13 | 69.13 | +0.95 (+1.39%) | 300,288 |
| 10 Oct 2022 | CNY | 68.77 | 69.49 | 67.8 | 68.18 | 68.18 | -0.58 (-0.84%) | 352,001 |
| 30 Sep 2022 | CNY | 67.29 | 69.98 | 66.82 | 68.76 | 68.76 | +1.33 (+1.97%) | 671,892 |
| 29 Sep 2022 | CNY | 67.78 | 68.89 | 67.13 | 67.43 | 67.43 | +0.19 (+0.28%) | 346,992 |
