| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 95.4 | 97.38 | 94.71 | 96.46 | 96.46 | +0.3 (+0.31%) | 4,022,039 |
| 22 Nov 2022 | CNY | 97.18 | 98.49 | 95.69 | 96.16 | 96.16 | -2.54 (-2.57%) | 3,880,743 |
| 21 Nov 2022 | CNY | 97.13 | 99.18 | 95.59 | 98.7 | 98.7 | +1.23 (+1.26%) | 3,368,806 |
| 18 Nov 2022 | CNY | 99.02 | 100.48 | 96.96 | 97.47 | 97.47 | -2.04 (-2.05%) | 4,645,129 |
| 17 Nov 2022 | CNY | 101.5 | 101.63 | 98.02 | 99.51 | 99.51 | -3.21 (-3.13%) | 5,749,894 |
| 16 Nov 2022 | CNY | 102 | 104.66 | 102 | 102.72 | 102.72 | +0.27 (+0.26%) | 5,909,940 |
| 15 Nov 2022 | CNY | 99.7 | 102.45 | 98.55 | 102.45 | 102.45 | +1.52 (+1.51%) | 5,506,292 |
| 14 Nov 2022 | CNY | 99.69 | 102.88 | 99.49 | 100.93 | 100.93 | +0.62 (+0.62%) | 6,147,735 |
| 11 Nov 2022 | CNY | 103.2 | 104.2 | 98.35 | 100.31 | 100.31 | +0.21 (+0.21%) | 7,268,431 |
| 10 Nov 2022 | CNY | 102.48 | 103.45 | 99.25 | 100.1 | 100.1 | -2.32 (-2.27%) | 5,583,378 |
| 9 Nov 2022 | CNY | 106 | 106.12 | 102.19 | 102.42 | 102.42 | -3.72 (-3.50%) | 5,854,206 |
| 8 Nov 2022 | CNY | 107.49 | 109.49 | 105.05 | 106.14 | 106.14 | -2.88 (-2.64%) | 7,045,426 |
| 7 Nov 2022 | CNY | 106.69 | 112.65 | 105.84 | 109.02 | 109.02 | +3.34 (+3.16%) | 9,139,913 |
| 4 Nov 2022 | CNY | 104.98 | 108.88 | 104.45 | 105.68 | 105.68 | +0.18 (+0.17%) | 10,204,034 |
| 3 Nov 2022 | CNY | 105 | 108.9 | 104 | 105.5 | 105.5 | -1.5 (-1.40%) | 6,486,636 |
| 2 Nov 2022 | CNY | 101.01 | 110.88 | 99.29 | 107 | 107 | +5.99 (+5.93%) | 9,587,874 |
| 1 Nov 2022 | CNY | 96.37 | 101.4 | 95.24 | 101.01 | 101.01 | +5.31 (+5.55%) | 6,819,951 |
| 31 Oct 2022 | CNY | 97.96 | 99.35 | 94.68 | 95.7 | 95.7 | -2.25 (-2.30%) | 5,769,108 |
| 28 Oct 2022 | CNY | 102 | 102 | 96.55 | 97.95 | 97.95 | -9.15 (-8.54%) | 9,193,110 |
| 27 Oct 2022 | CNY | 110.87 | 113.79 | 106.7 | 107.1 | 107.1 | -3.77 (-3.40%) | 7,119,347 |
| 26 Oct 2022 | CNY | 107.8 | 114.2 | 107.71 | 110.87 | 110.87 | +2.52 (+2.33%) | 6,942,776 |
| 25 Oct 2022 | CNY | 110.6 | 111.48 | 106.29 | 108.35 | 108.35 | -2.51 (-2.26%) | 5,788,634 |
| 24 Oct 2022 | CNY | 113 | 115.14 | 109.5 | 110.86 | 110.86 | -2.17 (-1.92%) | 4,787,133 |
| 21 Oct 2022 | CNY | 113.08 | 114.77 | 111.51 | 113.03 | 113.03 | -0.98 (-0.86%) | 4,590,700 |
| 20 Oct 2022 | CNY | 112.2 | 116.33 | 110.44 | 114.01 | 114.01 | +0.69 (+0.61%) | 6,036,231 |
| 19 Oct 2022 | CNY | 115.33 | 117.37 | 113.3 | 113.32 | 113.32 | -3.69 (-3.15%) | 5,832,054 |
| 18 Oct 2022 | CNY | 119.29 | 121.7 | 116.1 | 117.01 | 117.01 | -1.42 (-1.20%) | 8,458,563 |
| 17 Oct 2022 | CNY | 117.4 | 119 | 116 | 118.43 | 118.43 | -1.37 (-1.14%) | 7,505,423 |
| 14 Oct 2022 | CNY | 115.15 | 124 | 111 | 119.8 | 119.8 | +6.51 (+5.75%) | 13,555,311 |
| 13 Oct 2022 | CNY | 117 | 118.59 | 113.05 | 113.29 | 113.29 | -5.96 (-5.00%) | 8,572,136 |
