| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 65 | 65.26 | 63.18 | 64.37 | 64.37 | -0.53 (-0.82%) | 871,827 |
| 22 Nov 2022 | CNY | 66.82 | 67.23 | 64.58 | 64.9 | 64.9 | -1.56 (-2.35%) | 994,552 |
| 21 Nov 2022 | CNY | 67.6 | 68.2 | 65.56 | 66.46 | 66.46 | -2.49 (-3.61%) | 1,992,474 |
| 18 Nov 2022 | CNY | 70 | 70.14 | 68.41 | 68.95 | 68.95 | -0.95 (-1.36%) | 1,095,025 |
| 17 Nov 2022 | CNY | 70.71 | 70.75 | 68.61 | 69.9 | 69.9 | -0.5 (-0.71%) | 1,166,273 |
| 16 Nov 2022 | CNY | 69.8 | 71.31 | 69.13 | 70.4 | 70.4 | +0.84 (+1.21%) | 1,312,770 |
| 15 Nov 2022 | CNY | 68.6 | 70.64 | 68.57 | 69.56 | 69.56 | -0.01 (-0.01%) | 1,400,835 |
| 14 Nov 2022 | CNY | 69.13 | 71.68 | 68.65 | 69.57 | 69.57 | +0.72 (+1.05%) | 1,737,204 |
| 11 Nov 2022 | CNY | 67 | 69.69 | 66.5 | 68.85 | 68.85 | +3.23 (+4.92%) | 2,451,490 |
| 10 Nov 2022 | CNY | 67.09 | 67.66 | 65.58 | 65.62 | 65.62 | -1.63 (-2.42%) | 1,364,284 |
| 9 Nov 2022 | CNY | 66.86 | 67.5 | 65.83 | 67.25 | 67.25 | +0.86 (+1.30%) | 890,482 |
| 8 Nov 2022 | CNY | 67.5 | 67.73 | 65.52 | 66.39 | 66.39 | -0.75 (-1.12%) | 1,075,889 |
| 7 Nov 2022 | CNY | 67.31 | 68.31 | 66.6 | 67.14 | 67.14 | -0.11 (-0.16%) | 1,200,154 |
| 4 Nov 2022 | CNY | 64.65 | 67.92 | 64.4 | 67.25 | 67.25 | +2.36 (+3.64%) | 2,166,536 |
| 3 Nov 2022 | CNY | 63.91 | 65.49 | 63.51 | 64.89 | 64.89 | +0.7 (+1.09%) | 1,333,603 |
| 2 Nov 2022 | CNY | 63.52 | 65.77 | 63.52 | 64.19 | 64.19 | +0.41 (+0.64%) | 1,829,408 |
| 1 Nov 2022 | CNY | 64.99 | 65.71 | 62.43 | 63.78 | 63.78 | -0.29 (-0.45%) | 1,862,703 |
| 31 Oct 2022 | CNY | 62.29 | 65.88 | 62.22 | 64.07 | 64.07 | +2.3 (+3.72%) | 1,853,874 |
| 28 Oct 2022 | CNY | 62.19 | 64.7 | 61.01 | 61.77 | 61.77 | -1.26 (-2.00%) | 1,629,655 |
| 27 Oct 2022 | CNY | 65.87 | 65.87 | 62.7 | 63.03 | 63.03 | -2.47 (-3.77%) | 1,793,897 |
| 26 Oct 2022 | CNY | 63.55 | 65.93 | 62.39 | 65.5 | 65.5 | +2.98 (+4.77%) | 1,902,499 |
| 25 Oct 2022 | CNY | 64.16 | 64.87 | 61.7 | 62.52 | 62.52 | -2.05 (-3.17%) | 2,284,660 |
| 24 Oct 2022 | CNY | 65.68 | 67.27 | 64.57 | 64.57 | 64.57 | -0.55 (-0.84%) | 1,886,416 |
| 21 Oct 2022 | CNY | 64.25 | 67.63 | 63.9 | 65.12 | 65.12 | +0.81 (+1.26%) | 2,005,397 |
| 20 Oct 2022 | CNY | 62.13 | 65.11 | 61.65 | 64.31 | 64.31 | +1.81 (+2.90%) | 1,628,645 |
| 19 Oct 2022 | CNY | 62.63 | 63.5 | 61.98 | 62.5 | 62.5 | -0.3 (-0.48%) | 980,245 |
| 18 Oct 2022 | CNY | 63.66 | 64.15 | 62.77 | 62.8 | 62.8 | -0.37 (-0.59%) | 1,407,670 |
| 17 Oct 2022 | CNY | 62.08 | 65.33 | 62.08 | 63.17 | 63.17 | +0.04 (+0.06%) | 1,506,188 |
| 14 Oct 2022 | CNY | 60.98 | 63.51 | 60 | 63.13 | 63.13 | +3.32 (+5.55%) | 1,910,631 |
| 13 Oct 2022 | CNY | 60 | 62.73 | 59.13 | 59.81 | 59.81 | -0.85 (-1.40%) | 1,596,283 |
