| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 65.25 | 65.25 | 59.77 | 61.68 | 61.68 | -2.32 (-3.62%) | 745,709 |
| 22 Nov 2022 | CNY | 63.61 | 66.13 | 62.31 | 64 | 64 | +1.94 (+3.13%) | 903,770 |
| 21 Nov 2022 | CNY | 62.02 | 62.78 | 60.02 | 62.06 | 62.06 | +0.87 (+1.42%) | 402,444 |
| 18 Nov 2022 | CNY | 63.07 | 64.04 | 60.83 | 61.19 | 61.19 | -1.76 (-2.80%) | 485,168 |
| 17 Nov 2022 | CNY | 61.3 | 63.01 | 59.88 | 62.95 | 62.95 | +0.95 (+1.53%) | 572,166 |
| 16 Nov 2022 | CNY | 62.15 | 65 | 61.18 | 62 | 62 | +0.2 (+0.32%) | 902,722 |
| 15 Nov 2022 | CNY | 58.86 | 62.26 | 58 | 61.8 | 61.8 | +3.16 (+5.39%) | 832,792 |
| 14 Nov 2022 | CNY | 61.23 | 61.54 | 58.1 | 58.64 | 58.64 | -2.59 (-4.23%) | 603,830 |
| 11 Nov 2022 | CNY | 63.76 | 64.23 | 61.16 | 61.23 | 61.23 | -2.03 (-3.21%) | 623,179 |
| 10 Nov 2022 | CNY | 66.4 | 66.5 | 61.58 | 63.26 | 63.26 | -3.24 (-4.87%) | 1,290,015 |
| 9 Nov 2022 | CNY | 67.15 | 68.5 | 65.82 | 66.5 | 66.5 | -0.65 (-0.97%) | 804,184 |
| 8 Nov 2022 | CNY | 68 | 68 | 66.12 | 67.15 | 67.15 | -0.06 (-0.09%) | 318,262 |
| 7 Nov 2022 | CNY | 67.83 | 69.7 | 67.21 | 67.21 | 67.21 | -0.74 (-1.09%) | 970,518 |
| 4 Nov 2022 | CNY | 68.35 | 68.99 | 66.99 | 67.95 | 67.95 | -0.53 (-0.77%) | 607,840 |
| 3 Nov 2022 | CNY | 67.5 | 69 | 66.33 | 68.48 | 68.48 | +0.98 (+1.45%) | 654,211 |
| 2 Nov 2022 | CNY | 71.2 | 72.76 | 66 | 67.5 | 67.5 | -4.2 (-5.86%) | 1,604,054 |
| 1 Nov 2022 | CNY | 74.12 | 74.6 | 69.77 | 71.7 | 71.7 | -1.79 (-2.44%) | 682,490 |
| 31 Oct 2022 | CNY | 69.33 | 75.88 | 69.1 | 73.49 | 73.49 | +3.49 (+4.99%) | 1,129,140 |
| 28 Oct 2022 | CNY | 66.99 | 71.5 | 66.45 | 70 | 70 | +1.02 (+1.48%) | 810,623 |
| 27 Oct 2022 | CNY | 70 | 70 | 67.41 | 68.98 | 68.98 | -0.04 (-0.06%) | 769,423 |
| 26 Oct 2022 | CNY | 71.4 | 71.6 | 69.02 | 69.02 | 69.02 | -1.72 (-2.43%) | 764,232 |
| 25 Oct 2022 | CNY | 71.92 | 72.3 | 68.9 | 70.74 | 70.74 | +0.23 (+0.33%) | 823,321 |
| 24 Oct 2022 | CNY | 63.7 | 74 | 63.02 | 70.51 | 70.51 | +6.9 (+10.85%) | 1,907,934 |
| 21 Oct 2022 | CNY | 64.28 | 64.55 | 62.7 | 63.61 | 63.61 | -0.69 (-1.07%) | 310,334 |
| 20 Oct 2022 | CNY | 63.37 | 65.19 | 62.45 | 64.3 | 64.3 | +0.57 (+0.89%) | 581,752 |
| 19 Oct 2022 | CNY | 63.81 | 65.3 | 62.36 | 63.73 | 63.73 | -0.28 (-0.44%) | 1,023,082 |
| 18 Oct 2022 | CNY | 62 | 64.4 | 61.07 | 64.01 | 64.01 | +1.98 (+3.19%) | 1,353,338 |
| 17 Oct 2022 | CNY | 59.54 | 63.99 | 59.54 | 62.03 | 62.03 | +2.63 (+4.43%) | 907,610 |
| 14 Oct 2022 | CNY | 55.88 | 61.39 | 55.88 | 59.4 | 59.4 | +1.7 (+2.95%) | 1,791,027 |
| 13 Oct 2022 | CNY | 54 | 58.31 | 53.5 | 57.7 | 57.7 | +3.7 (+6.85%) | 1,988,943 |
