| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 78 | 78 | 74.58 | 74.9 | 74.9 | -2.57 (-3.32%) | 1,156,459 |
| 21 Nov 2022 | CNY | 77.4 | 79.89 | 76.99 | 77.47 | 77.47 | -0.97 (-1.24%) | 939,208 |
| 18 Nov 2022 | CNY | 82 | 82.01 | 78 | 78.44 | 78.44 | -2.53 (-3.12%) | 1,164,644 |
| 17 Nov 2022 | CNY | 75.65 | 81.02 | 74.59 | 80.97 | 80.97 | +5.64 (+7.49%) | 2,253,440 |
| 16 Nov 2022 | CNY | 78.05 | 79.08 | 74.15 | 75.33 | 75.33 | -3.69 (-4.67%) | 2,228,039 |
| 15 Nov 2022 | CNY | 80 | 82.88 | 78.5 | 79.02 | 79.02 | -1.46 (-1.81%) | 1,209,050 |
| 14 Nov 2022 | CNY | 77.99 | 80.5 | 77.58 | 80.48 | 80.48 | +1.48 (+1.87%) | 1,490,422 |
| 11 Nov 2022 | CNY | 77.8 | 80.1 | 75.45 | 79 | 79 | +2 (+2.60%) | 2,520,144 |
| 10 Nov 2022 | CNY | 74 | 77.1 | 73.88 | 77 | 77 | +2.09 (+2.79%) | 1,875,764 |
| 9 Nov 2022 | CNY | 73.63 | 77.76 | 72.96 | 74.91 | 74.91 | +1.78 (+2.43%) | 1,957,771 |
| 8 Nov 2022 | CNY | 71.6 | 74.66 | 70.36 | 73.13 | 73.13 | +1.14 (+1.58%) | 1,845,587 |
| 7 Nov 2022 | CNY | 70.8 | 73.49 | 70.73 | 71.99 | 71.99 | +1.49 (+2.11%) | 1,846,542 |
| 4 Nov 2022 | CNY | 71.36 | 71.54 | 69.22 | 70.5 | 70.5 | 0.0 (0.0%) | 1,286,686 |
| 3 Nov 2022 | CNY | 72.2 | 72.77 | 68.72 | 70.5 | 70.5 | -1.7 (-2.35%) | 2,273,983 |
| 2 Nov 2022 | CNY | 75.42 | 82.88 | 70.7 | 72.2 | 72.2 | +0.01 (+0.01%) | 4,158,267 |
| 1 Nov 2022 | CNY | 71 | 73.79 | 70.11 | 72.19 | 72.19 | +1.25 (+1.76%) | 2,239,403 |
| 31 Oct 2022 | CNY | 65.12 | 72.28 | 64.31 | 70.94 | 70.94 | +6.87 (+10.72%) | 3,545,100 |
| 28 Oct 2022 | CNY | 67 | 67 | 64.07 | 64.07 | 64.07 | -2.33 (-3.51%) | 1,715,235 |
| 27 Oct 2022 | CNY | 66.19 | 67.41 | 65.22 | 66.4 | 66.4 | +0.62 (+0.94%) | 2,658,486 |
| 26 Oct 2022 | CNY | 63.5 | 66.95 | 62.51 | 65.78 | 65.78 | +2.27 (+3.57%) | 3,616,955 |
| 25 Oct 2022 | CNY | 62 | 65.77 | 61.96 | 63.51 | 63.51 | +3.63 (+6.06%) | 5,512,853 |
| 24 Oct 2022 | CNY | 58.19 | 63.18 | 58.19 | 59.88 | 59.88 | +1.69 (+2.90%) | 2,581,999 |
| 21 Oct 2022 | CNY | 56.58 | 59.16 | 56.35 | 58.19 | 58.19 | +1.55 (+2.74%) | 1,148,868 |
| 20 Oct 2022 | CNY | 55.29 | 57.55 | 55.1 | 56.64 | 56.64 | +0.94 (+1.69%) | 870,065 |
| 19 Oct 2022 | CNY | 55.58 | 56.98 | 55.58 | 55.7 | 55.7 | -0.16 (-0.29%) | 474,714 |
| 18 Oct 2022 | CNY | 56.7 | 56.77 | 55.68 | 55.86 | 55.86 | -1.21 (-2.12%) | 725,321 |
| 17 Oct 2022 | CNY | 54.14 | 57.62 | 53.81 | 57.07 | 57.07 | +3.12 (+5.78%) | 1,199,172 |
| 14 Oct 2022 | CNY | 53.15 | 54.15 | 53.07 | 53.95 | 53.95 | +0.9 (+1.70%) | 582,948 |
| 13 Oct 2022 | CNY | 52.95 | 54.09 | 52.38 | 53.05 | 53.05 | -0.06 (-0.11%) | 620,531 |
| 12 Oct 2022 | CNY | 50.1 | 53.2 | 49.68 | 53.11 | 53.11 | +2.83 (+5.63%) | 883,676 |
