| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 71.5 | 71.9 | 70.5 | 70.5 | 70.5 | -0.57 (-0.80%) | 4,594,626 |
| 22 Nov 2022 | CNY | 72.84 | 73.39 | 70.66 | 71.07 | 71.07 | -1.03 (-1.43%) | 4,417,341 |
| 21 Nov 2022 | CNY | 71.7 | 72.17 | 70 | 72.1 | 72.1 | +0.2 (+0.28%) | 5,782,666 |
| 18 Nov 2022 | CNY | 73.73 | 73.73 | 71.88 | 71.9 | 71.9 | -1.44 (-1.96%) | 6,809,547 |
| 17 Nov 2022 | CNY | 73.28 | 73.96 | 72.35 | 73.34 | 73.34 | +0.06 (+0.08%) | 3,932,226 |
| 16 Nov 2022 | CNY | 72.5 | 74.44 | 72.5 | 73.28 | 73.28 | +0.6 (+0.83%) | 6,612,533 |
| 15 Nov 2022 | CNY | 72.5 | 73.69 | 72.22 | 72.68 | 72.68 | -0.02 (-0.03%) | 6,979,989 |
| 14 Nov 2022 | CNY | 73.65 | 74 | 72.3 | 72.7 | 72.7 | +0.5 (+0.69%) | 8,669,775 |
| 11 Nov 2022 | CNY | 72.8 | 73.56 | 70.95 | 72.2 | 72.2 | +1.51 (+2.14%) | 9,739,468 |
| 10 Nov 2022 | CNY | 68.85 | 71.28 | 68.5 | 70.69 | 70.69 | +1.47 (+2.12%) | 6,845,910 |
| 9 Nov 2022 | CNY | 70.55 | 70.59 | 68.8 | 69.22 | 69.22 | -1.54 (-2.18%) | 5,030,611 |
| 8 Nov 2022 | CNY | 72.6 | 72.9 | 70.26 | 70.76 | 70.76 | -1.85 (-2.55%) | 5,628,375 |
| 7 Nov 2022 | CNY | 68.39 | 74.32 | 68 | 72.61 | 72.61 | +2.81 (+4.03%) | 15,390,462 |
| 4 Nov 2022 | CNY | 66.15 | 69.98 | 65.9 | 69.8 | 69.8 | +3.42 (+5.15%) | 13,157,895 |
| 3 Nov 2022 | CNY | 66.37 | 66.69 | 65.3 | 66.38 | 66.38 | +0.38 (+0.58%) | 6,203,903 |
| 2 Nov 2022 | CNY | 64.62 | 66.7 | 64.13 | 66 | 66 | +1.88 (+2.93%) | 11,714,088 |
| 1 Nov 2022 | CNY | 60.25 | 64.21 | 60.25 | 64.12 | 64.12 | +4.44 (+7.44%) | 12,938,345 |
| 31 Oct 2022 | CNY | 60.5 | 61.11 | 59.46 | 59.68 | 59.68 | -2.02 (-3.27%) | 8,521,503 |
| 28 Oct 2022 | CNY | 62.2 | 63.64 | 61.3 | 61.7 | 61.7 | -1.98 (-3.11%) | 11,668,190 |
| 27 Oct 2022 | CNY | 65.07 | 66.26 | 63.68 | 63.68 | 63.68 | -4.19 (-6.17%) | 14,335,913 |
| 26 Oct 2022 | CNY | 68.45 | 69.58 | 67.43 | 67.87 | 67.87 | -1.27 (-1.84%) | 8,711,424 |
| 25 Oct 2022 | CNY | 68.75 | 70.56 | 68.35 | 69.14 | 69.14 | +1.24 (+1.83%) | 7,703,018 |
| 24 Oct 2022 | CNY | 69.77 | 70.99 | 67.77 | 67.9 | 67.9 | -2.51 (-3.56%) | 8,883,096 |
| 21 Oct 2022 | CNY | 71.54 | 72.16 | 70.3 | 70.41 | 70.41 | -1.4 (-1.95%) | 7,028,786 |
| 20 Oct 2022 | CNY | 70 | 72.96 | 70 | 71.81 | 71.81 | +0.78 (+1.10%) | 9,478,213 |
| 19 Oct 2022 | CNY | 74.03 | 74.77 | 70.74 | 71.03 | 71.03 | -3.92 (-5.23%) | 10,756,258 |
| 18 Oct 2022 | CNY | 75.5 | 76.35 | 74.8 | 74.95 | 74.95 | -0.77 (-1.02%) | 4,728,663 |
| 17 Oct 2022 | CNY | 75 | 76.35 | 74 | 75.72 | 75.72 | +0.82 (+1.09%) | 6,253,024 |
| 14 Oct 2022 | CNY | 75.36 | 76.31 | 74.01 | 74.9 | 74.9 | -0.45 (-0.60%) | 7,791,137 |
| 13 Oct 2022 | CNY | 72 | 75.82 | 71.5 | 75.35 | 75.35 | +2.6 (+3.57%) | 10,535,996 |
