| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 76.99 | 79.15 | 76.8 | 77.55 | 77.55 | +0.87 (+1.13%) | 6,378,396 |
| 23 Nov 2022 | CNY | 76.61 | 77.35 | 74.55 | 76.68 | 76.68 | +0.38 (+0.50%) | 5,433,091 |
| 22 Nov 2022 | CNY | 77.82 | 78.48 | 75.82 | 76.3 | 76.3 | -2.18 (-2.78%) | 4,790,822 |
| 21 Nov 2022 | CNY | 76.5 | 78.99 | 76.24 | 78.48 | 78.48 | +1.48 (+1.92%) | 6,736,630 |
| 18 Nov 2022 | CNY | 80.09 | 81.2 | 77 | 77 | 77 | -3.6 (-4.47%) | 9,423,546 |
| 17 Nov 2022 | CNY | 82.73 | 83.01 | 78.8 | 80.6 | 80.6 | -2.65 (-3.18%) | 9,670,718 |
| 16 Nov 2022 | CNY | 86.13 | 86.62 | 83.2 | 83.25 | 83.25 | -2.88 (-3.34%) | 5,926,421 |
| 15 Nov 2022 | CNY | 82.99 | 86.28 | 82.51 | 86.13 | 86.13 | +2.9 (+3.48%) | 7,485,608 |
| 14 Nov 2022 | CNY | 86.02 | 86.49 | 82.61 | 83.23 | 83.23 | -3.57 (-4.11%) | 8,488,004 |
| 11 Nov 2022 | CNY | 88.9 | 89.29 | 85.15 | 86.8 | 86.8 | +1.61 (+1.89%) | 10,173,702 |
| 10 Nov 2022 | CNY | 87.89 | 88.32 | 84.38 | 85.19 | 85.19 | -3.99 (-4.47%) | 8,722,365 |
| 9 Nov 2022 | CNY | 88.78 | 90.8 | 88.08 | 89.18 | 89.18 | +0.41 (+0.46%) | 6,348,572 |
| 8 Nov 2022 | CNY | 88.95 | 91.97 | 87.7 | 88.77 | 88.77 | -0.52 (-0.58%) | 7,868,999 |
| 7 Nov 2022 | CNY | 89.99 | 93 | 87.95 | 89.29 | 89.29 | -0.71 (-0.79%) | 12,509,037 |
| 4 Nov 2022 | CNY | 82.99 | 90.28 | 82.68 | 90 | 90 | +7.72 (+9.38%) | 15,883,400 |
| 3 Nov 2022 | CNY | 81.48 | 82.8 | 81.2 | 82.28 | 82.28 | -0.29 (-0.35%) | 8,057,785 |
| 2 Nov 2022 | CNY | 79.8 | 83.49 | 79.1 | 82.57 | 82.57 | +2.57 (+3.21%) | 11,042,641 |
| 1 Nov 2022 | CNY | 78.99 | 81.5 | 77.15 | 80 | 80 | +1.69 (+2.16%) | 8,865,767 |
| 31 Oct 2022 | CNY | 74.32 | 79.87 | 74.32 | 78.31 | 78.31 | +3.43 (+4.58%) | 9,617,845 |
| 28 Oct 2022 | CNY | 79.33 | 80.5 | 74.5 | 74.88 | 74.88 | -4.8 (-6.02%) | 11,269,256 |
| 27 Oct 2022 | CNY | 81.4 | 83.4 | 79.56 | 79.68 | 79.68 | -1.91 (-2.34%) | 8,112,277 |
| 26 Oct 2022 | CNY | 81.22 | 83.8 | 79.4 | 81.59 | 81.59 | +0.15 (+0.18%) | 10,676,180 |
| 25 Oct 2022 | CNY | 79.3 | 82.8 | 77.22 | 81.44 | 81.44 | +2.5 (+3.17%) | 10,575,407 |
| 24 Oct 2022 | CNY | 79 | 83.88 | 78.48 | 78.94 | 78.94 | +1.24 (+1.60%) | 13,805,321 |
| 21 Oct 2022 | CNY | 76.1 | 78.97 | 74.9 | 77.7 | 77.7 | +2.89 (+3.86%) | 10,632,239 |
| 20 Oct 2022 | CNY | 75 | 76.23 | 73.76 | 74.81 | 74.81 | -0.88 (-1.16%) | 6,537,222 |
| 19 Oct 2022 | CNY | 78.15 | 80.58 | 75.69 | 75.69 | 75.69 | -2.42 (-3.10%) | 10,213,226 |
| 18 Oct 2022 | CNY | 76.6 | 79.26 | 76.21 | 78.11 | 78.11 | +2.11 (+2.78%) | 12,532,641 |
| 17 Oct 2022 | CNY | 72 | 76.75 | 71.55 | 76 | 76 | +3.25 (+4.47%) | 19,221,339 |
| 14 Oct 2022 | CNY | 74.5 | 74.8 | 68.33 | 72.75 | 72.75 | -10.31 (-12.41%) | 29,666,804 |
