| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 85 | 85.69 | 82.55 | 82.87 | 82.87 | -2.36 (-2.77%) | 15,136,009 |
| 21 Nov 2022 | CNY | 85 | 86.01 | 83.84 | 85.23 | 85.23 | -0.17 (-0.20%) | 11,246,684 |
| 18 Nov 2022 | CNY | 88.7 | 89.08 | 85.04 | 85.4 | 85.4 | -4.4 (-4.90%) | 20,710,581 |
| 17 Nov 2022 | CNY | 87.79 | 90.3 | 85.17 | 89.8 | 89.8 | +1.63 (+1.85%) | 25,246,123 |
| 16 Nov 2022 | CNY | 89.88 | 91.54 | 87.26 | 88.17 | 88.17 | -0.58 (-0.65%) | 28,671,521 |
| 15 Nov 2022 | CNY | 80.88 | 88.75 | 80.4 | 88.75 | 88.75 | +8.07 (+10.00%) | 22,093,122 |
| 14 Nov 2022 | CNY | 81.79 | 83.8 | 80.34 | 80.68 | 80.68 | -0.41 (-0.51%) | 12,449,367 |
| 11 Nov 2022 | CNY | 82.6 | 84.5 | 81 | 81.09 | 81.09 | +2.31 (+2.93%) | 17,218,286 |
| 10 Nov 2022 | CNY | 79.5 | 80.62 | 78.1 | 78.78 | 78.78 | -1.2 (-1.50%) | 8,463,746 |
| 9 Nov 2022 | CNY | 80.95 | 81.35 | 79.58 | 79.98 | 79.98 | -0.97 (-1.20%) | 6,777,805 |
| 8 Nov 2022 | CNY | 82.02 | 82.75 | 80.27 | 80.95 | 80.95 | -1.14 (-1.39%) | 9,355,552 |
| 7 Nov 2022 | CNY | 81 | 83.6 | 80.82 | 82.09 | 82.09 | +0.45 (+0.55%) | 17,243,813 |
| 4 Nov 2022 | CNY | 79 | 82.35 | 78.98 | 81.64 | 81.64 | +2.29 (+2.89%) | 15,660,347 |
| 3 Nov 2022 | CNY | 77.59 | 79.8 | 77.55 | 79.35 | 79.35 | +1.07 (+1.37%) | 13,150,877 |
| 2 Nov 2022 | CNY | 76.35 | 79.18 | 76.11 | 78.28 | 78.28 | +1.44 (+1.87%) | 12,306,912 |
| 1 Nov 2022 | CNY | 73.91 | 76.88 | 73.02 | 76.84 | 76.84 | +3.47 (+4.73%) | 16,067,729 |
| 31 Oct 2022 | CNY | 66.64 | 74.79 | 66.64 | 73.37 | 73.37 | +1.67 (+2.33%) | 23,365,705 |
| 28 Oct 2022 | CNY | 75.3 | 76.6 | 71.47 | 71.7 | 71.7 | -4.15 (-5.47%) | 15,439,726 |
| 27 Oct 2022 | CNY | 77 | 78.23 | 75.3 | 75.85 | 75.85 | -0.81 (-1.06%) | 12,692,676 |
| 26 Oct 2022 | CNY | 75.02 | 77.9 | 74.02 | 76.66 | 76.66 | +1.87 (+2.50%) | 12,836,628 |
| 25 Oct 2022 | CNY | 75.61 | 76.45 | 74.21 | 74.79 | 74.79 | -1.17 (-1.54%) | 10,137,891 |
| 24 Oct 2022 | CNY | 78.81 | 80.5 | 75.47 | 75.96 | 75.96 | -2.36 (-3.01%) | 13,840,139 |
| 21 Oct 2022 | CNY | 79.88 | 79.88 | 77.96 | 78.32 | 78.32 | -1.83 (-2.28%) | 12,404,416 |
| 20 Oct 2022 | CNY | 78.92 | 82.39 | 77.9 | 80.15 | 80.15 | +0.95 (+1.20%) | 18,519,206 |
| 19 Oct 2022 | CNY | 80.01 | 80.72 | 79.1 | 79.2 | 79.2 | -1.17 (-1.46%) | 8,538,205 |
| 18 Oct 2022 | CNY | 81.2 | 81.5 | 79.67 | 80.37 | 80.37 | -0.44 (-0.54%) | 8,097,203 |
| 17 Oct 2022 | CNY | 79.57 | 81.46 | 79.2 | 80.81 | 80.81 | +0.42 (+0.52%) | 11,074,458 |
| 14 Oct 2022 | CNY | 77.5 | 81.22 | 76.91 | 80.39 | 80.39 | +3.89 (+5.08%) | 16,159,407 |
| 13 Oct 2022 | CNY | 76 | 78.06 | 75.8 | 76.5 | 76.5 | -0.25 (-0.33%) | 11,613,179 |
| 12 Oct 2022 | CNY | 75.18 | 76.85 | 72.73 | 76.75 | 76.75 | +1.25 (+1.66%) | 19,276,706 |
