| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 85.99 | 88 | 82.02 | 83.13 | 83.13 | -0.77 (-0.92%) | 6,547,265 |
| 22 Nov 2022 | CNY | 90.77 | 90.87 | 81 | 83.9 | 83.9 | -4.06 (-4.62%) | 11,518,782 |
| 21 Nov 2022 | CNY | 74.5 | 87.96 | 73.3 | 87.96 | 87.96 | +14.66 (+20%) | 13,376,447 |
| 18 Nov 2022 | CNY | 68.38 | 74.9 | 68.38 | 73.3 | 73.3 | +4.93 (+7.21%) | 7,605,975 |
| 17 Nov 2022 | CNY | 68.15 | 69.76 | 67.52 | 68.37 | 68.37 | +0.1 (+0.15%) | 1,800,203 |
| 16 Nov 2022 | CNY | 70.89 | 72.96 | 68 | 68.27 | 68.27 | -2.61 (-3.68%) | 3,514,924 |
| 15 Nov 2022 | CNY | 69.7 | 72 | 66.36 | 70.88 | 70.88 | +2.21 (+3.22%) | 4,889,214 |
| 14 Nov 2022 | CNY | 65.02 | 69.7 | 63.4 | 68.67 | 68.67 | +2.75 (+4.17%) | 4,166,463 |
| 11 Nov 2022 | CNY | 74 | 74.1 | 65.5 | 65.92 | 65.92 | -5.62 (-7.86%) | 6,260,099 |
| 10 Nov 2022 | CNY | 69.93 | 75.2 | 69.57 | 71.54 | 71.54 | +2.4 (+3.47%) | 5,687,723 |
| 9 Nov 2022 | CNY | 68.13 | 71.5 | 67.01 | 69.14 | 69.14 | +1.34 (+1.98%) | 2,842,556 |
| 8 Nov 2022 | CNY | 70 | 70 | 66.98 | 67.8 | 67.8 | -1.63 (-2.35%) | 2,146,259 |
| 7 Nov 2022 | CNY | 69.88 | 71.29 | 68.8 | 69.43 | 69.43 | -1.07 (-1.52%) | 3,435,273 |
| 4 Nov 2022 | CNY | 67.1 | 73.37 | 65.81 | 70.5 | 70.5 | +4.58 (+6.95%) | 6,060,422 |
| 3 Nov 2022 | CNY | 67.5 | 67.78 | 65.72 | 65.92 | 65.92 | -2.87 (-4.17%) | 4,000,553 |
| 2 Nov 2022 | CNY | 62.56 | 72.38 | 61.62 | 68.79 | 68.79 | +6.2 (+9.91%) | 8,141,476 |
| 1 Nov 2022 | CNY | 60 | 63 | 58.33 | 62.59 | 62.59 | +3.18 (+5.35%) | 4,260,690 |
| 31 Oct 2022 | CNY | 58.79 | 60.56 | 57.99 | 59.41 | 59.41 | +1.5 (+2.59%) | 2,335,780 |
| 28 Oct 2022 | CNY | 59.77 | 59.77 | 57.88 | 57.91 | 57.91 | -1.51 (-2.54%) | 2,333,967 |
| 27 Oct 2022 | CNY | 59.78 | 60.25 | 58 | 59.42 | 59.42 | -0.32 (-0.54%) | 2,636,793 |
| 26 Oct 2022 | CNY | 57.81 | 60.98 | 56.8 | 59.74 | 59.74 | +2.99 (+5.27%) | 3,910,361 |
| 25 Oct 2022 | CNY | 57.82 | 59.82 | 56.65 | 56.75 | 56.75 | -0.06 (-0.11%) | 2,830,619 |
| 24 Oct 2022 | CNY | 58.31 | 59.48 | 56.61 | 56.81 | 56.81 | -1.51 (-2.59%) | 1,550,749 |
| 21 Oct 2022 | CNY | 59.55 | 59.86 | 57.85 | 58.32 | 58.32 | -0.83 (-1.40%) | 1,251,421 |
| 20 Oct 2022 | CNY | 59 | 60.32 | 58.5 | 59.15 | 59.15 | +0.21 (+0.36%) | 2,062,206 |
| 19 Oct 2022 | CNY | 60.56 | 60.57 | 58.61 | 58.94 | 58.94 | -1.62 (-2.68%) | 2,080,428 |
| 18 Oct 2022 | CNY | 61.29 | 62.16 | 59.01 | 60.56 | 60.56 | -0.29 (-0.48%) | 3,164,559 |
| 17 Oct 2022 | CNY | 59.36 | 61.18 | 59 | 60.85 | 60.85 | +1.53 (+2.58%) | 3,775,347 |
| 14 Oct 2022 | CNY | 55.54 | 60.6 | 54.8 | 59.32 | 59.32 | +4.65 (+8.51%) | 4,325,317 |
| 13 Oct 2022 | CNY | 53.8 | 55.46 | 53.2 | 54.67 | 54.67 | +0.6 (+1.11%) | 1,189,383 |
