| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 87.78 | 88.08 | 86.42 | 86.49 | 86.49 | -1.01 (-1.15%) | 6,143,159 |
| 22 Nov 2022 | CNY | 86.95 | 88.28 | 86.46 | 87.5 | 87.5 | +1.05 (+1.21%) | 8,234,836 |
| 21 Nov 2022 | CNY | 88.1 | 88.1 | 85.41 | 86.45 | 86.45 | -2.55 (-2.87%) | 10,285,377 |
| 18 Nov 2022 | CNY | 88.87 | 89.56 | 88.28 | 89 | 89 | +0.32 (+0.36%) | 7,562,168 |
| 17 Nov 2022 | CNY | 88.21 | 88.99 | 87.27 | 88.68 | 88.68 | +0.33 (+0.37%) | 6,922,561 |
| 16 Nov 2022 | CNY | 88.99 | 89.95 | 88.1 | 88.35 | 88.35 | -0.84 (-0.94%) | 7,994,612 |
| 15 Nov 2022 | CNY | 88.6 | 89.48 | 86.68 | 89.19 | 89.19 | +0.54 (+0.61%) | 12,227,303 |
| 14 Nov 2022 | CNY | 87.4 | 89.99 | 87.2 | 88.65 | 88.65 | +2.17 (+2.51%) | 19,241,682 |
| 11 Nov 2022 | CNY | 83.16 | 87.24 | 82.81 | 86.48 | 86.48 | +4.9 (+6.01%) | 21,194,772 |
| 10 Nov 2022 | CNY | 81.92 | 82.09 | 80.92 | 81.58 | 81.58 | -0.74 (-0.90%) | 6,434,536 |
| 9 Nov 2022 | CNY | 82.24 | 82.9 | 82 | 82.32 | 82.32 | +0.15 (+0.18%) | 6,804,799 |
| 8 Nov 2022 | CNY | 83.06 | 83.5 | 81.4 | 82.17 | 82.17 | -0.68 (-0.82%) | 8,619,698 |
| 7 Nov 2022 | CNY | 82 | 83.5 | 81.45 | 82.85 | 82.85 | +0.44 (+0.53%) | 11,328,662 |
| 4 Nov 2022 | CNY | 81 | 83.11 | 80.8 | 82.41 | 82.41 | +0.91 (+1.12%) | 13,832,020 |
| 3 Nov 2022 | CNY | 82.39 | 82.48 | 80.6 | 81.5 | 81.5 | -0.29 (-0.35%) | 10,548,326 |
| 2 Nov 2022 | CNY | 80.84 | 82.46 | 80 | 81.79 | 81.79 | +0.24 (+0.29%) | 13,961,248 |
| 1 Nov 2022 | CNY | 80 | 81.55 | 77.95 | 81.55 | 81.55 | +1.19 (+1.48%) | 17,913,272 |
| 31 Oct 2022 | CNY | 81.55 | 82.65 | 80 | 80.36 | 80.36 | -1.84 (-2.24%) | 14,223,370 |
| 28 Oct 2022 | CNY | 83.2 | 84.88 | 82.02 | 82.2 | 82.2 | -0.93 (-1.12%) | 11,662,750 |
| 27 Oct 2022 | CNY | 82.08 | 84.15 | 82.08 | 83.13 | 83.13 | +0.77 (+0.93%) | 12,124,837 |
| 26 Oct 2022 | CNY | 83.38 | 83.94 | 82 | 82.36 | 82.36 | -1.14 (-1.37%) | 16,207,364 |
| 25 Oct 2022 | CNY | 81.75 | 84.9 | 81 | 83.5 | 83.5 | -2.55 (-2.96%) | 21,546,115 |
| 24 Oct 2022 | CNY | 85.99 | 87.5 | 84.89 | 86.05 | 86.05 | -0.37 (-0.43%) | 14,683,365 |
| 21 Oct 2022 | CNY | 86.66 | 87.67 | 85.66 | 86.42 | 86.42 | -0.24 (-0.28%) | 9,314,920 |
| 20 Oct 2022 | CNY | 85 | 88.11 | 84.52 | 86.66 | 86.66 | +1.15 (+1.34%) | 16,622,972 |
| 19 Oct 2022 | CNY | 90.89 | 91.78 | 85.18 | 85.51 | 85.51 | -5.39 (-5.93%) | 23,936,579 |
| 18 Oct 2022 | CNY | 92.17 | 93.96 | 90.71 | 90.9 | 90.9 | -1.79 (-1.93%) | 12,189,435 |
| 17 Oct 2022 | CNY | 92.35 | 93.28 | 91.7 | 92.69 | 92.69 | +0.28 (+0.30%) | 6,683,257 |
| 14 Oct 2022 | CNY | 93.75 | 94 | 92.26 | 92.41 | 92.41 | -0.58 (-0.62%) | 9,315,052 |
| 13 Oct 2022 | CNY | 92.99 | 93.78 | 91.5 | 92.99 | 92.99 | -1.21 (-1.28%) | 10,857,938 |
