| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 80 | 80 | 76.88 | 77.09 | 77.09 | -2.51 (-3.15%) | 318,339 |
| 21 Nov 2022 | CNY | 78.23 | 80.41 | 76.87 | 79.6 | 79.6 | +1.36 (+1.74%) | 249,274 |
| 18 Nov 2022 | CNY | 81.5 | 82.82 | 78.11 | 78.24 | 78.24 | -3.03 (-3.73%) | 299,485 |
| 17 Nov 2022 | CNY | 80 | 81.94 | 77.07 | 81.27 | 81.27 | +0.18 (+0.22%) | 420,311 |
| 16 Nov 2022 | CNY | 84.5 | 84.5 | 80.17 | 81.09 | 81.09 | -3 (-3.57%) | 313,512 |
| 15 Nov 2022 | CNY | 81.77 | 84.74 | 81.77 | 84.09 | 84.09 | +1.91 (+2.32%) | 300,784 |
| 14 Nov 2022 | CNY | 82.9 | 84.49 | 81.57 | 82.18 | 82.18 | +0.28 (+0.34%) | 356,887 |
| 11 Nov 2022 | CNY | 82.99 | 84.75 | 80.87 | 81.9 | 81.9 | +0.43 (+0.53%) | 240,984 |
| 10 Nov 2022 | CNY | 85.28 | 85.53 | 81.32 | 81.47 | 81.47 | -3.84 (-4.50%) | 366,934 |
| 9 Nov 2022 | CNY | 86.86 | 86.86 | 85.18 | 85.31 | 85.31 | -1.55 (-1.78%) | 218,871 |
| 8 Nov 2022 | CNY | 85 | 88.77 | 85 | 86.86 | 86.86 | +1.71 (+2.01%) | 507,769 |
| 7 Nov 2022 | CNY | 87.97 | 88.48 | 84.65 | 85.15 | 85.15 | -2.01 (-2.31%) | 334,854 |
| 4 Nov 2022 | CNY | 84.79 | 87.67 | 84.79 | 87.16 | 87.16 | +1.94 (+2.28%) | 405,645 |
| 3 Nov 2022 | CNY | 84.96 | 86.7 | 83.02 | 85.22 | 85.22 | +0.26 (+0.31%) | 264,509 |
| 2 Nov 2022 | CNY | 85.21 | 86.18 | 82.8 | 84.96 | 84.96 | -0.25 (-0.29%) | 464,142 |
| 1 Nov 2022 | CNY | 84.64 | 85.95 | 82.02 | 85.21 | 85.21 | -0.74 (-0.86%) | 697,994 |
| 31 Oct 2022 | CNY | 81.04 | 86.78 | 80.02 | 85.95 | 85.95 | +5.13 (+6.35%) | 1,197,207 |
| 28 Oct 2022 | CNY | 84.89 | 86.69 | 79.03 | 80.82 | 80.82 | -11.28 (-12.25%) | 1,665,751 |
| 27 Oct 2022 | CNY | 97.39 | 98.33 | 92.1 | 92.1 | 92.1 | -5.1 (-5.25%) | 534,902 |
| 26 Oct 2022 | CNY | 98.74 | 100.2 | 95.95 | 97.2 | 97.2 | -1.29 (-1.31%) | 446,178 |
| 25 Oct 2022 | CNY | 99.04 | 101.23 | 97.28 | 98.49 | 98.49 | -1.4 (-1.40%) | 355,033 |
| 24 Oct 2022 | CNY | 94.08 | 101.96 | 94.08 | 99.89 | 99.89 | +5.36 (+5.67%) | 706,654 |
| 21 Oct 2022 | CNY | 92.89 | 95.96 | 91.02 | 94.53 | 94.53 | +1.03 (+1.10%) | 401,859 |
| 20 Oct 2022 | CNY | 95.7 | 96.62 | 92.11 | 93.5 | 93.5 | -2.21 (-2.31%) | 274,401 |
| 19 Oct 2022 | CNY | 94.26 | 100.5 | 93.6 | 95.71 | 95.71 | +2.11 (+2.25%) | 744,698 |
| 18 Oct 2022 | CNY | 96.99 | 96.99 | 92.16 | 93.6 | 93.6 | -1.65 (-1.73%) | 444,816 |
| 17 Oct 2022 | CNY | 86 | 96.38 | 84.08 | 95.25 | 95.25 | +8.37 (+9.63%) | 670,411 |
| 14 Oct 2022 | CNY | 87.62 | 88.48 | 85 | 86.88 | 86.88 | +0.84 (+0.98%) | 595,487 |
| 13 Oct 2022 | CNY | 86.52 | 88.87 | 85.4 | 86.04 | 86.04 | -1.47 (-1.68%) | 374,810 |
| 12 Oct 2022 | CNY | 83.11 | 88.98 | 77.51 | 87.51 | 87.51 | +3.61 (+4.30%) | 794,951 |
