| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 76.61 | 77.3 | 75.26 | 76.8 | 76.8 | +0.58 (+0.76%) | 853,200 |
| 15 Nov 2022 | CNY | 75.29 | 76.48 | 74.15 | 76.22 | 76.22 | +0.98 (+1.30%) | 707,553 |
| 14 Nov 2022 | CNY | 75.9 | 77.54 | 74.01 | 75.24 | 75.24 | -0.42 (-0.56%) | 851,624 |
| 11 Nov 2022 | CNY | 75.6 | 79.88 | 75.2 | 75.66 | 75.66 | +1.74 (+2.35%) | 1,532,100 |
| 10 Nov 2022 | CNY | 76.08 | 77.8 | 73.8 | 73.92 | 73.92 | -2.78 (-3.62%) | 673,930 |
| 9 Nov 2022 | CNY | 74.06 | 77.78 | 73.14 | 76.7 | 76.7 | +2.45 (+3.30%) | 1,015,479 |
| 8 Nov 2022 | CNY | 75.8 | 76.29 | 73.21 | 74.25 | 74.25 | -2.18 (-2.85%) | 821,316 |
| 7 Nov 2022 | CNY | 73.8 | 76.76 | 73.17 | 76.43 | 76.43 | +2.09 (+2.81%) | 1,094,100 |
| 4 Nov 2022 | CNY | 73.99 | 74.58 | 72.31 | 74.34 | 74.34 | +0.76 (+1.03%) | 1,031,600 |
| 3 Nov 2022 | CNY | 70.86 | 73.6 | 70.25 | 73.58 | 73.58 | +2.76 (+3.90%) | 853,966 |
| 2 Nov 2022 | CNY | 71.97 | 73.87 | 70.65 | 70.82 | 70.82 | -1.08 (-1.50%) | 1,019,729 |
| 1 Nov 2022 | CNY | 69 | 72.2 | 68.01 | 71.9 | 71.9 | +2.6 (+3.75%) | 741,877 |
| 31 Oct 2022 | CNY | 68.51 | 70.6 | 68.51 | 69.3 | 69.3 | +0.65 (+0.95%) | 438,200 |
| 28 Oct 2022 | CNY | 71 | 71.89 | 68.3 | 68.65 | 68.65 | -2.84 (-3.97%) | 706,900 |
| 27 Oct 2022 | CNY | 73 | 73 | 69.8 | 71.49 | 71.49 | -1.74 (-2.38%) | 870,858 |
| 26 Oct 2022 | CNY | 67.97 | 74.25 | 67.97 | 73.23 | 73.23 | +5.32 (+7.83%) | 1,203,484 |
| 25 Oct 2022 | CNY | 68.23 | 69.27 | 65.41 | 67.91 | 67.91 | -0.72 (-1.05%) | 579,862 |
| 24 Oct 2022 | CNY | 70.13 | 71.55 | 67.92 | 68.63 | 68.63 | -1.24 (-1.77%) | 567,838 |
| 21 Oct 2022 | CNY | 71.88 | 72.1 | 68 | 69.87 | 69.87 | -1.55 (-2.17%) | 818,128 |
| 20 Oct 2022 | CNY | 71.96 | 73.77 | 71.4 | 71.42 | 71.42 | -0.38 (-0.53%) | 395,799 |
| 19 Oct 2022 | CNY | 74 | 74.48 | 70.84 | 71.8 | 71.8 | -1.99 (-2.70%) | 630,600 |
| 18 Oct 2022 | CNY | 75.11 | 75.51 | 73.35 | 73.79 | 73.79 | -1.34 (-1.78%) | 744,180 |
| 17 Oct 2022 | CNY | 74.01 | 77 | 73.55 | 75.13 | 75.13 | +0.13 (+0.17%) | 754,312 |
| 14 Oct 2022 | CNY | 67.65 | 76.4 | 67.65 | 75 | 75 | +7.33 (+10.83%) | 1,435,532 |
| 13 Oct 2022 | CNY | 64.4 | 69.53 | 64.4 | 67.67 | 67.67 | +1.97 (+3.00%) | 870,239 |
| 12 Oct 2022 | CNY | 65 | 65.77 | 62.8 | 65.7 | 65.7 | +1.4 (+2.18%) | 494,106 |
| 11 Oct 2022 | CNY | 65.9 | 66.34 | 63.7 | 64.3 | 64.3 | -2.04 (-3.08%) | 486,100 |
| 10 Oct 2022 | CNY | 69.39 | 71.16 | 65.99 | 66.34 | 66.34 | -2.76 (-3.99%) | 481,276 |
| 30 Sep 2022 | CNY | 71 | 71.17 | 69.01 | 69.1 | 69.1 | -1.85 (-2.61%) | 250,784 |
| 29 Sep 2022 | CNY | 69.79 | 72.95 | 68.53 | 70.95 | 70.95 | +1.16 (+1.66%) | 871,501 |
