| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | CNY | 87.19 | 93.5 | 86.01 | 89.2 | 89.2 | +1.75 (+2.00%) | 1,176,358 |
| 24 Nov 2022 | CNY | 87.85 | 91.92 | 86.93 | 87.45 | 87.45 | -0.41 (-0.47%) | 1,048,591 |
| 23 Nov 2022 | CNY | 88.8 | 88.99 | 84.71 | 87.86 | 87.86 | -1.14 (-1.28%) | 1,093,320 |
| 22 Nov 2022 | CNY | 85.5 | 94.99 | 83.68 | 89 | 89 | +2.93 (+3.40%) | 1,914,112 |
| 21 Nov 2022 | CNY | 84 | 86.59 | 82.25 | 86.07 | 86.07 | +0.64 (+0.75%) | 1,210,195 |
| 18 Nov 2022 | CNY | 88.61 | 89.6 | 85 | 85.43 | 85.43 | -5.17 (-5.71%) | 1,932,109 |
| 17 Nov 2022 | CNY | 86 | 92.88 | 81.61 | 90.6 | 90.6 | +4.08 (+4.72%) | 2,861,872 |
| 16 Nov 2022 | CNY | 90 | 90.97 | 84 | 86.52 | 86.52 | -2.24 (-2.52%) | 2,543,623 |
| 15 Nov 2022 | CNY | 73.4 | 88.76 | 73 | 88.76 | 88.76 | +14.79 (+19.99%) | 3,076,340 |
| 14 Nov 2022 | CNY | 77.65 | 78.34 | 73.5 | 73.97 | 73.97 | -3.68 (-4.74%) | 1,085,321 |
| 11 Nov 2022 | CNY | 75.91 | 80.74 | 75.91 | 77.65 | 77.65 | +2.79 (+3.73%) | 1,851,938 |
| 10 Nov 2022 | CNY | 73.49 | 76.37 | 73.01 | 74.86 | 74.86 | +1.38 (+1.88%) | 1,329,665 |
| 9 Nov 2022 | CNY | 73.81 | 74.3 | 72.4 | 73.48 | 73.48 | -0.6 (-0.81%) | 465,502 |
| 8 Nov 2022 | CNY | 76.78 | 76.78 | 73 | 74.08 | 74.08 | -1.02 (-1.36%) | 884,825 |
| 7 Nov 2022 | CNY | 71.37 | 78 | 71.36 | 75.1 | 75.1 | +3.74 (+5.24%) | 2,097,868 |
| 4 Nov 2022 | CNY | 70.07 | 72.57 | 69.53 | 71.36 | 71.36 | +0.85 (+1.21%) | 1,574,784 |
| 3 Nov 2022 | CNY | 66.36 | 71.5 | 65.5 | 70.51 | 70.51 | +4.15 (+6.25%) | 1,708,459 |
| 2 Nov 2022 | CNY | 65.01 | 67.51 | 64.61 | 66.36 | 66.36 | +1.35 (+2.08%) | 1,334,862 |
| 1 Nov 2022 | CNY | 65.59 | 66.98 | 63.8 | 65.01 | 65.01 | -0.91 (-1.38%) | 1,410,931 |
| 31 Oct 2022 | CNY | 63.02 | 66.5 | 62 | 65.92 | 65.92 | +2.92 (+4.63%) | 851,002 |
| 28 Oct 2022 | CNY | 63.55 | 66.19 | 62 | 63 | 63 | -1.1 (-1.72%) | 771,368 |
| 27 Oct 2022 | CNY | 64.58 | 65.76 | 63 | 64.1 | 64.1 | -0.4 (-0.62%) | 673,751 |
| 26 Oct 2022 | CNY | 63.2 | 67.2 | 61.57 | 64.5 | 64.5 | -0.04 (-0.06%) | 1,219,334 |
| 25 Oct 2022 | CNY | 65.99 | 66.8 | 63.63 | 64.54 | 64.54 | -1.98 (-2.98%) | 776,405 |
| 24 Oct 2022 | CNY | 66.32 | 67.78 | 65.65 | 66.52 | 66.52 | +0.3 (+0.45%) | 438,686 |
| 21 Oct 2022 | CNY | 67.14 | 68.98 | 64.66 | 66.22 | 66.22 | -1.7 (-2.50%) | 711,633 |
| 20 Oct 2022 | CNY | 64.61 | 69.98 | 63.04 | 67.92 | 67.92 | +3.12 (+4.81%) | 1,082,158 |
| 19 Oct 2022 | CNY | 64.98 | 67.77 | 64.8 | 64.8 | 64.8 | +0.4 (+0.62%) | 768,640 |
| 18 Oct 2022 | CNY | 65.3 | 65.88 | 63.6 | 64.4 | 64.4 | -0.9 (-1.38%) | 770,936 |
| 17 Oct 2022 | CNY | 64.29 | 65.59 | 63.51 | 65.3 | 65.3 | +0.65 (+1.01%) | 686,543 |
