| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 65.7 | 66.55 | 64.61 | 66.16 | 66.16 | +0.57 (+0.87%) | 9,830,121 |
| 22 Nov 2022 | CNY | 64.44 | 66.94 | 64.2 | 65.59 | 65.59 | +1.14 (+1.77%) | 15,609,265 |
| 21 Nov 2022 | CNY | 64.27 | 64.7 | 63.6 | 64.45 | 64.45 | +0.16 (+0.25%) | 9,051,580 |
| 18 Nov 2022 | CNY | 65.39 | 65.98 | 64.16 | 64.29 | 64.29 | -1.56 (-2.37%) | 8,355,473 |
| 17 Nov 2022 | CNY | 66.33 | 66.76 | 64.1 | 65.85 | 65.85 | -1.25 (-1.86%) | 12,998,499 |
| 16 Nov 2022 | CNY | 66.18 | 68.36 | 66.18 | 67.1 | 67.1 | +0.93 (+1.41%) | 17,205,965 |
| 15 Nov 2022 | CNY | 65.21 | 66.3 | 65.2 | 66.17 | 66.17 | +0.43 (+0.65%) | 9,665,869 |
| 14 Nov 2022 | CNY | 66.31 | 66.9 | 65 | 65.74 | 65.74 | -0.57 (-0.86%) | 9,024,235 |
| 11 Nov 2022 | CNY | 66.5 | 66.8 | 65 | 66.31 | 66.31 | +1 (+1.53%) | 12,315,485 |
| 10 Nov 2022 | CNY | 65.93 | 66.3 | 65 | 65.31 | 65.31 | -1.22 (-1.83%) | 8,761,447 |
| 9 Nov 2022 | CNY | 68.3 | 68.62 | 66.45 | 66.53 | 66.53 | -0.73 (-1.09%) | 11,083,685 |
| 8 Nov 2022 | CNY | 66.3 | 67.44 | 66 | 67.26 | 67.26 | +0.94 (+1.42%) | 9,925,067 |
| 7 Nov 2022 | CNY | 68.89 | 68.98 | 66 | 66.32 | 66.32 | -2.33 (-3.39%) | 16,327,987 |
| 4 Nov 2022 | CNY | 68.38 | 68.8 | 67.51 | 68.65 | 68.65 | +0.28 (+0.41%) | 9,368,156 |
| 3 Nov 2022 | CNY | 66.84 | 69.63 | 66.8 | 68.37 | 68.37 | +0.74 (+1.09%) | 14,657,152 |
| 2 Nov 2022 | CNY | 68.63 | 68.7 | 65.94 | 67.63 | 67.63 | -1.14 (-1.66%) | 25,106,326 |
| 1 Nov 2022 | CNY | 72.1 | 72.61 | 68.08 | 68.77 | 68.77 | -3.69 (-5.09%) | 17,516,070 |
| 31 Oct 2022 | CNY | 70.69 | 73 | 65.98 | 72.46 | 72.46 | +1.77 (+2.50%) | 18,866,160 |
| 28 Oct 2022 | CNY | 70.35 | 72.58 | 70.03 | 70.69 | 70.69 | -0.61 (-0.86%) | 6,983,602 |
| 27 Oct 2022 | CNY | 72.15 | 72.15 | 69.99 | 71.3 | 71.3 | -0.72 (-1.00%) | 7,774,337 |
| 26 Oct 2022 | CNY | 71.7 | 72.98 | 70.87 | 72.02 | 72.02 | +0.28 (+0.39%) | 8,034,570 |
| 25 Oct 2022 | CNY | 71.8 | 73.01 | 70.93 | 71.74 | 71.74 | -0.17 (-0.24%) | 10,736,723 |
| 24 Oct 2022 | CNY | 69.19 | 72.83 | 69.19 | 71.91 | 71.91 | +4.11 (+6.06%) | 24,025,222 |
| 21 Oct 2022 | CNY | 67.41 | 69.69 | 66.8 | 67.8 | 67.8 | +0.4 (+0.59%) | 8,712,508 |
| 20 Oct 2022 | CNY | 67.82 | 68.72 | 66.85 | 67.4 | 67.4 | -0.73 (-1.07%) | 5,556,231 |
| 19 Oct 2022 | CNY | 69.33 | 69.43 | 67.98 | 68.13 | 68.13 | -1.21 (-1.75%) | 6,845,146 |
| 18 Oct 2022 | CNY | 69.43 | 70 | 67.33 | 69.34 | 69.34 | -0.08 (-0.12%) | 13,418,405 |
| 17 Oct 2022 | CNY | 64.68 | 69.45 | 64.43 | 69.42 | 69.42 | +4.45 (+6.85%) | 19,700,229 |
| 14 Oct 2022 | CNY | 62.3 | 65.9 | 61.34 | 64.97 | 64.97 | +3.23 (+5.23%) | 12,484,467 |
| 13 Oct 2022 | CNY | 61.2 | 63.36 | 61.06 | 61.74 | 61.74 | -0.16 (-0.26%) | 7,425,614 |
