| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 71.98 | 72.97 | 71 | 71.5 | 71.5 | -0.56 (-0.78%) | 561,765 |
| 23 Nov 2022 | CNY | 71.6 | 72.43 | 68.01 | 72.06 | 72.06 | +0.6 (+0.84%) | 1,188,566 |
| 22 Nov 2022 | CNY | 74.5 | 75.44 | 71.45 | 71.46 | 71.46 | -3.83 (-5.09%) | 1,100,252 |
| 21 Nov 2022 | CNY | 75.45 | 75.91 | 72.57 | 75.29 | 75.29 | +0.89 (+1.20%) | 753,032 |
| 18 Nov 2022 | CNY | 77.22 | 78.13 | 73.88 | 74.4 | 74.4 | -3.6 (-4.62%) | 1,107,100 |
| 17 Nov 2022 | CNY | 79 | 79 | 76.01 | 78 | 78 | -0.5 (-0.64%) | 747,600 |
| 16 Nov 2022 | CNY | 78.8 | 79.58 | 76.93 | 78.5 | 78.5 | -0.22 (-0.28%) | 928,591 |
| 15 Nov 2022 | CNY | 72.81 | 79.8 | 72.6 | 78.72 | 78.72 | +5.92 (+8.13%) | 1,794,440 |
| 14 Nov 2022 | CNY | 71.03 | 73.37 | 71.03 | 72.8 | 72.8 | +0.85 (+1.18%) | 1,051,343 |
| 11 Nov 2022 | CNY | 77 | 77.49 | 71.5 | 71.95 | 71.95 | -2.65 (-3.55%) | 1,767,308 |
| 10 Nov 2022 | CNY | 75.8 | 77.3 | 74.13 | 74.6 | 74.6 | -2 (-2.61%) | 1,158,214 |
| 9 Nov 2022 | CNY | 76.88 | 78.5 | 75.02 | 76.6 | 76.6 | -0.68 (-0.88%) | 1,098,350 |
| 8 Nov 2022 | CNY | 78 | 78.55 | 76.25 | 77.28 | 77.28 | -1.28 (-1.63%) | 1,230,311 |
| 7 Nov 2022 | CNY | 76.24 | 80 | 75.83 | 78.56 | 78.56 | +2.22 (+2.91%) | 1,785,824 |
| 4 Nov 2022 | CNY | 74.31 | 77.5 | 73.07 | 76.34 | 76.34 | +1.86 (+2.50%) | 2,134,810 |
| 3 Nov 2022 | CNY | 71.35 | 75.36 | 71.07 | 74.48 | 74.48 | +2.88 (+4.02%) | 1,959,613 |
| 2 Nov 2022 | CNY | 70.98 | 72.49 | 70.5 | 71.6 | 71.6 | 0.0 (0.0%) | 1,815,787 |
| 1 Nov 2022 | CNY | 71 | 72.36 | 68.92 | 71.6 | 71.6 | +1.05 (+1.49%) | 1,696,706 |
| 31 Oct 2022 | CNY | 68 | 71.55 | 67.8 | 70.55 | 70.55 | +1.1 (+1.58%) | 1,575,864 |
| 28 Oct 2022 | CNY | 69.21 | 72.78 | 68.7 | 69.45 | 69.45 | -0.14 (-0.20%) | 1,768,008 |
| 27 Oct 2022 | CNY | 72.18 | 72.99 | 69.5 | 69.59 | 69.59 | -1.24 (-1.75%) | 2,016,394 |
| 26 Oct 2022 | CNY | 67.9 | 73.68 | 67.58 | 70.83 | 70.83 | +3.27 (+4.84%) | 3,428,667 |
| 25 Oct 2022 | CNY | 63 | 68.36 | 61.22 | 67.56 | 67.56 | +4.75 (+7.56%) | 2,810,768 |
| 24 Oct 2022 | CNY | 62.22 | 64.6 | 62.18 | 62.81 | 62.81 | -1.24 (-1.94%) | 2,050,152 |
| 21 Oct 2022 | CNY | 63.03 | 65.61 | 62.03 | 64.05 | 64.05 | +0.69 (+1.09%) | 1,810,742 |
| 20 Oct 2022 | CNY | 67.13 | 67.85 | 63.23 | 63.36 | 63.36 | -3.34 (-5.01%) | 2,616,001 |
| 19 Oct 2022 | CNY | 65.08 | 70.88 | 65.08 | 66.7 | 66.7 | +1.82 (+2.81%) | 3,374,750 |
| 18 Oct 2022 | CNY | 64.2 | 65.49 | 62.5 | 64.88 | 64.88 | +0.87 (+1.36%) | 1,746,540 |
| 17 Oct 2022 | CNY | 64 | 65 | 62.58 | 64.01 | 64.01 | -0.44 (-0.68%) | 1,599,484 |
| 14 Oct 2022 | CNY | 60.87 | 64.68 | 60.7 | 64.45 | 64.45 | +4.33 (+7.20%) | 1,967,340 |
