| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 80.44 | 80.76 | 78.14 | 80.7 | 80.7 | -0.35 (-0.43%) | 418,218 |
| 22 Nov 2022 | CNY | 82.5 | 82.9 | 79.8 | 81.05 | 81.05 | -1.45 (-1.76%) | 414,006 |
| 21 Nov 2022 | CNY | 80.55 | 84.3 | 80.51 | 82.5 | 82.5 | +1.06 (+1.30%) | 585,595 |
| 18 Nov 2022 | CNY | 84.33 | 85.46 | 81.2 | 81.44 | 81.44 | -3.37 (-3.97%) | 416,699 |
| 17 Nov 2022 | CNY | 83.75 | 85.36 | 79.93 | 84.81 | 84.81 | +0.59 (+0.70%) | 1,064,905 |
| 16 Nov 2022 | CNY | 85.33 | 86.58 | 83.37 | 84.22 | 84.22 | -1.78 (-2.07%) | 762,635 |
| 15 Nov 2022 | CNY | 86.16 | 88.2 | 85.05 | 86 | 86 | -0.78 (-0.90%) | 724,128 |
| 14 Nov 2022 | CNY | 84.69 | 87.48 | 83.11 | 86.78 | 86.78 | +1.68 (+1.97%) | 611,369 |
| 11 Nov 2022 | CNY | 88.6 | 90.18 | 85.1 | 85.1 | 85.1 | -1.64 (-1.89%) | 982,961 |
| 10 Nov 2022 | CNY | 86.6 | 88.75 | 85.42 | 86.74 | 86.74 | +1.27 (+1.49%) | 959,740 |
| 9 Nov 2022 | CNY | 85.88 | 86.7 | 83.58 | 85.47 | 85.47 | -0.53 (-0.62%) | 881,870 |
| 8 Nov 2022 | CNY | 85.01 | 87.3 | 83.24 | 86 | 86 | +0.71 (+0.83%) | 1,273,151 |
| 7 Nov 2022 | CNY | 83.4 | 86.79 | 82.27 | 85.29 | 85.29 | +2.09 (+2.51%) | 1,745,596 |
| 4 Nov 2022 | CNY | 83.73 | 85.71 | 81.16 | 83.2 | 83.2 | +0.32 (+0.39%) | 2,366,365 |
| 3 Nov 2022 | CNY | 78 | 88.3 | 78 | 82.88 | 82.88 | +8.28 (+11.10%) | 3,183,817 |
| 2 Nov 2022 | CNY | 76.8 | 77.65 | 74.36 | 74.6 | 74.6 | -2.47 (-3.20%) | 883,938 |
| 1 Nov 2022 | CNY | 73.51 | 77.1 | 73.31 | 77.07 | 77.07 | +3.77 (+5.14%) | 916,440 |
| 31 Oct 2022 | CNY | 71.09 | 74.78 | 71 | 73.3 | 73.3 | +2.4 (+3.39%) | 712,966 |
| 28 Oct 2022 | CNY | 73.02 | 74.2 | 70.8 | 70.9 | 70.9 | -2.47 (-3.37%) | 809,640 |
| 27 Oct 2022 | CNY | 74.9 | 77.85 | 73.35 | 73.37 | 73.37 | -2.03 (-2.69%) | 632,966 |
| 26 Oct 2022 | CNY | 73.88 | 76.47 | 73.2 | 75.4 | 75.4 | +1.13 (+1.52%) | 1,487,160 |
| 25 Oct 2022 | CNY | 72 | 74.9 | 70.88 | 74.27 | 74.27 | +2.27 (+3.15%) | 1,041,544 |
| 24 Oct 2022 | CNY | 71.99 | 74.86 | 71.15 | 72 | 72 | +2 (+2.86%) | 1,004,914 |
| 21 Oct 2022 | CNY | 69.36 | 70.84 | 67.11 | 70 | 70 | +1.5 (+2.19%) | 1,012,295 |
| 20 Oct 2022 | CNY | 67.48 | 70.86 | 66.82 | 68.5 | 68.5 | +0.81 (+1.20%) | 815,470 |
| 19 Oct 2022 | CNY | 69.76 | 69.76 | 67.17 | 67.69 | 67.69 | -2.36 (-3.37%) | 856,936 |
| 18 Oct 2022 | CNY | 70.96 | 71.32 | 68.92 | 70.05 | 70.05 | -1 (-1.41%) | 1,040,382 |
| 17 Oct 2022 | CNY | 71.18 | 72.45 | 68.98 | 71.05 | 71.05 | +1.9 (+2.75%) | 1,028,529 |
| 14 Oct 2022 | CNY | 69.93 | 70.35 | 67.88 | 69.15 | 69.15 | -1.2 (-1.71%) | 717,287 |
| 13 Oct 2022 | CNY | 70 | 71.88 | 67 | 70.35 | 70.35 | +0.67 (+0.96%) | 1,176,882 |
