| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 74.9 | 77.38 | 74 | 76.06 | 76.06 | +0.88 (+1.17%) | 8,866,460 |
| 15 Nov 2022 | CNY | 69.7 | 75.5 | 68.48 | 75.18 | 75.18 | +5.59 (+8.03%) | 10,126,926 |
| 14 Nov 2022 | CNY | 71.28 | 73.49 | 69.06 | 69.59 | 69.59 | +0.57 (+0.83%) | 8,294,524 |
| 11 Nov 2022 | CNY | 68.37 | 70.09 | 67.41 | 69.02 | 69.02 | +3.08 (+4.67%) | 5,377,213 |
| 10 Nov 2022 | CNY | 67.4 | 67.88 | 65.7 | 65.94 | 65.94 | -1.53 (-2.27%) | 3,296,971 |
| 9 Nov 2022 | CNY | 68.08 | 68.8 | 67.32 | 67.47 | 67.47 | -0.65 (-0.95%) | 2,484,815 |
| 8 Nov 2022 | CNY | 69.22 | 69.36 | 67.56 | 68.12 | 68.12 | -1.08 (-1.56%) | 2,642,873 |
| 7 Nov 2022 | CNY | 68.3 | 70.19 | 67.7 | 69.2 | 69.2 | +0.54 (+0.79%) | 4,432,651 |
| 4 Nov 2022 | CNY | 66.58 | 70.05 | 66.5 | 68.66 | 68.66 | +2.22 (+3.34%) | 5,947,680 |
| 3 Nov 2022 | CNY | 66.9 | 67.11 | 65.25 | 66.44 | 66.44 | -0.45 (-0.67%) | 4,358,537 |
| 2 Nov 2022 | CNY | 65.25 | 68.6 | 65.25 | 66.89 | 66.89 | +2.76 (+4.30%) | 8,246,983 |
| 1 Nov 2022 | CNY | 58.34 | 64.13 | 58.34 | 64.13 | 64.13 | +5.83 (+10%) | 6,270,722 |
| 31 Oct 2022 | CNY | 58 | 60.13 | 56.11 | 58.3 | 58.3 | -3.2 (-5.20%) | 7,929,490 |
| 28 Oct 2022 | CNY | 64.5 | 65.47 | 61.18 | 61.5 | 61.5 | -3.33 (-5.14%) | 3,894,828 |
| 27 Oct 2022 | CNY | 65.74 | 66.86 | 64.7 | 64.83 | 64.83 | -0.91 (-1.38%) | 3,804,530 |
| 26 Oct 2022 | CNY | 61.54 | 66.59 | 61.5 | 65.74 | 65.74 | +4.2 (+6.82%) | 6,395,451 |
| 25 Oct 2022 | CNY | 62.33 | 63.99 | 60.66 | 61.54 | 61.54 | -1.2 (-1.91%) | 4,757,047 |
| 24 Oct 2022 | CNY | 67.01 | 67.31 | 62.66 | 62.74 | 62.74 | -4.77 (-7.07%) | 6,044,044 |
| 21 Oct 2022 | CNY | 67.4 | 68.69 | 66.36 | 67.51 | 67.51 | +0.16 (+0.24%) | 3,415,230 |
| 20 Oct 2022 | CNY | 66.66 | 69.18 | 66.6 | 67.35 | 67.35 | +0.07 (+0.10%) | 3,186,702 |
| 19 Oct 2022 | CNY | 68.92 | 69.9 | 67.26 | 67.28 | 67.28 | -1.97 (-2.84%) | 3,111,503 |
| 18 Oct 2022 | CNY | 70.25 | 70.5 | 68.88 | 69.25 | 69.25 | -0.67 (-0.96%) | 2,689,819 |
| 17 Oct 2022 | CNY | 68.9 | 71.44 | 68.88 | 69.92 | 69.92 | -0.07 (-0.10%) | 3,763,165 |
| 14 Oct 2022 | CNY | 66.78 | 71.48 | 66.35 | 69.99 | 69.99 | +3.76 (+5.68%) | 6,600,108 |
| 13 Oct 2022 | CNY | 65.91 | 69.44 | 65.84 | 66.23 | 66.23 | -0.11 (-0.17%) | 3,716,508 |
| 12 Oct 2022 | CNY | 64.7 | 66.58 | 63.21 | 66.34 | 66.34 | +1.15 (+1.76%) | 3,091,481 |
| 11 Oct 2022 | CNY | 64.31 | 65.35 | 62.5 | 65.19 | 65.19 | +0.85 (+1.32%) | 3,419,644 |
| 10 Oct 2022 | CNY | 67 | 67.47 | 64.11 | 64.34 | 64.34 | -2.36 (-3.54%) | 3,479,348 |
| 30 Sep 2022 | CNY | 68.96 | 68.96 | 66.4 | 66.7 | 66.7 | -1.57 (-2.30%) | 3,419,844 |
| 29 Sep 2022 | CNY | 69 | 71.1 | 67.81 | 68.27 | 68.27 | +0.27 (+0.40%) | 5,040,368 |
