| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 73 | 73.38 | 69.81 | 70.03 | 70.03 | -3.47 (-4.72%) | 1,501,347 |
| 21 Nov 2022 | CNY | 72.57 | 73.89 | 70.88 | 73.5 | 73.5 | +0.75 (+1.03%) | 892,550 |
| 18 Nov 2022 | CNY | 72.6 | 73.55 | 71.88 | 72.75 | 72.75 | -0.35 (-0.48%) | 1,203,511 |
| 17 Nov 2022 | CNY | 74.97 | 75.57 | 72.25 | 73.1 | 73.1 | -1.9 (-2.53%) | 1,383,374 |
| 16 Nov 2022 | CNY | 76.71 | 76.94 | 73.77 | 75 | 75 | -2 (-2.60%) | 2,008,402 |
| 15 Nov 2022 | CNY | 76.5 | 77.5 | 75.58 | 77 | 77 | +1.03 (+1.36%) | 1,232,536 |
| 14 Nov 2022 | CNY | 77.08 | 77.97 | 75.31 | 75.97 | 75.97 | -1.64 (-2.11%) | 1,818,040 |
| 11 Nov 2022 | CNY | 77.99 | 81.39 | 77.19 | 77.61 | 77.61 | +1.18 (+1.54%) | 2,962,975 |
| 10 Nov 2022 | CNY | 74.8 | 78.92 | 74.8 | 76.43 | 76.43 | +1.47 (+1.96%) | 2,192,747 |
| 9 Nov 2022 | CNY | 78.65 | 79.07 | 74.68 | 74.96 | 74.96 | -3.52 (-4.49%) | 1,880,602 |
| 8 Nov 2022 | CNY | 79.6 | 80.44 | 77 | 78.48 | 78.48 | -1.14 (-1.43%) | 1,543,871 |
| 7 Nov 2022 | CNY | 79.36 | 80.5 | 78.2 | 79.62 | 79.62 | -2.58 (-3.14%) | 2,372,961 |
| 4 Nov 2022 | CNY | 82.77 | 83.99 | 81.3 | 82.2 | 82.2 | -0.7 (-0.84%) | 2,161,861 |
| 3 Nov 2022 | CNY | 78.12 | 84.1 | 76.5 | 82.9 | 82.9 | +3.84 (+4.86%) | 3,171,072 |
| 2 Nov 2022 | CNY | 80.77 | 83.52 | 78.44 | 79.06 | 79.06 | -1.42 (-1.76%) | 2,228,318 |
| 1 Nov 2022 | CNY | 76.36 | 80.9 | 75 | 80.48 | 80.48 | +4.58 (+6.03%) | 2,699,479 |
| 31 Oct 2022 | CNY | 84.8 | 85.66 | 74.5 | 75.9 | 75.9 | -4.6 (-5.71%) | 4,486,485 |
| 28 Oct 2022 | CNY | 84.86 | 86 | 79.62 | 80.5 | 80.5 | -3.08 (-3.69%) | 3,229,223 |
| 27 Oct 2022 | CNY | 83.98 | 86.8 | 81.6 | 83.58 | 83.58 | +0.39 (+0.47%) | 3,049,219 |
| 26 Oct 2022 | CNY | 80.13 | 84.31 | 79.3 | 83.19 | 83.19 | +3.66 (+4.60%) | 2,918,497 |
| 25 Oct 2022 | CNY | 73.18 | 80.5 | 73.18 | 79.53 | 79.53 | +5.63 (+7.62%) | 3,035,794 |
| 24 Oct 2022 | CNY | 75.7 | 76.65 | 72.64 | 73.9 | 73.9 | -1.56 (-2.07%) | 1,940,310 |
| 21 Oct 2022 | CNY | 77.71 | 78 | 71.2 | 75.46 | 75.46 | -2.23 (-2.87%) | 3,894,822 |
| 20 Oct 2022 | CNY | 78.6 | 81.62 | 76.5 | 77.69 | 77.69 | -24.475 (-23.96%) | 3,029,830 |
| 20 Oct 2022 |
|
|||||||
| 19 Oct 2022 | CNY | 74.625 | 81.6177 | 73.6544 | 78.5882 | 78.5882 | +2.779 (+3.67%) | 8,223,388 |
| 18 Oct 2022 | CNY | 66.7868 | 76.8382 | 65.4632 | 75.8088 | 75.8088 | +9.029 (+13.52%) | 5,242,288 |
| 17 Oct 2022 | CNY | 71.6324 | 71.6691 | 66.2353 | 66.7794 | 66.7794 | -4.853 (-6.77%) | 4,207,806 |
| 14 Oct 2022 | CNY | 63.5294 | 71.8971 | 63.5294 | 71.6324 | 71.6324 | +8.25 (+13.02%) | 4,777,386 |
| 13 Oct 2022 | CNY | 67.4265 | 68.0147 | 62.9412 | 63.3824 | 63.3824 | -4.147 (-6.14%) | 2,129,254 |
| 12 Oct 2022 | CNY | 65.4338 | 67.5809 | 64.8162 | 67.5294 | 67.5294 | +2.647 (+4.08%) | 1,230,449 |
