| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 78.9 | 83 | 74 | 74.81 | 74.81 | -5.19 (-6.49%) | 1,413,841 |
| 21 Nov 2022 | CNY | 77.3 | 80.8 | 76.8 | 80 | 80 | +0.95 (+1.20%) | 655,267 |
| 18 Nov 2022 | CNY | 77.53 | 80.88 | 77.51 | 79.05 | 79.05 | +0.96 (+1.23%) | 948,822 |
| 17 Nov 2022 | CNY | 76.9 | 79.04 | 76.9 | 78.09 | 78.09 | -0.38 (-0.48%) | 658,182 |
| 16 Nov 2022 | CNY | 77.4 | 81.88 | 75.9 | 78.47 | 78.47 | +1.07 (+1.38%) | 1,219,495 |
| 15 Nov 2022 | CNY | 77.14 | 78.47 | 75.11 | 77.4 | 77.4 | +0.71 (+0.93%) | 1,201,324 |
| 14 Nov 2022 | CNY | 78.5 | 79.8 | 74.22 | 76.69 | 76.69 | -1.97 (-2.50%) | 2,671,722 |
| 11 Nov 2022 | CNY | 83.99 | 87.68 | 78.46 | 78.66 | 78.66 | -3.04 (-3.72%) | 2,921,788 |
| 10 Nov 2022 | CNY | 80.2 | 85.75 | 80.2 | 81.7 | 81.7 | -0.4 (-0.49%) | 1,255,052 |
| 9 Nov 2022 | CNY | 83.81 | 85.7 | 81.85 | 82.1 | 82.1 | -1.4 (-1.68%) | 973,897 |
| 8 Nov 2022 | CNY | 83.5 | 86.62 | 80.93 | 83.5 | 83.5 | -0.01 (-0.01%) | 1,413,280 |
| 7 Nov 2022 | CNY | 83 | 84.37 | 79.45 | 83.51 | 83.51 | +0.1 (+0.12%) | 1,592,033 |
| 4 Nov 2022 | CNY | 87 | 88.23 | 80.3 | 83.41 | 83.41 | -3.65 (-4.19%) | 3,484,227 |
| 3 Nov 2022 | CNY | 78.99 | 91.7 | 77 | 87.06 | 87.06 | +7.06 (+8.83%) | 1,734,731 |
| 2 Nov 2022 | CNY | 74.9 | 83.8 | 73.48 | 80 | 80 | +4.86 (+6.47%) | 2,356,919 |
| 1 Nov 2022 | CNY | 77.24 | 78.88 | 71.66 | 75.14 | 75.14 | -2.09 (-2.71%) | 2,473,592 |
| 31 Oct 2022 | CNY | 73.45 | 82.8 | 73.26 | 77.23 | 77.23 | +3.78 (+5.15%) | 2,441,680 |
| 28 Oct 2022 | CNY | 77 | 77.73 | 72.16 | 73.45 | 73.45 | -4.55 (-5.83%) | 1,692,646 |
| 27 Oct 2022 | CNY | 75 | 78.68 | 71.5 | 78 | 78 | +3.2 (+4.28%) | 1,440,860 |
| 26 Oct 2022 | CNY | 71.49 | 75.44 | 70.52 | 74.8 | 74.8 | +2.9 (+4.03%) | 1,732,887 |
| 25 Oct 2022 | CNY | 71 | 73.74 | 69 | 71.9 | 71.9 | +0.16 (+0.22%) | 1,499,251 |
| 24 Oct 2022 | CNY | 74.08 | 74.46 | 70.21 | 71.74 | 71.74 | -2.73 (-3.67%) | 2,091,995 |
| 21 Oct 2022 | CNY | 66 | 76.88 | 65.69 | 74.47 | 74.47 | +8.35 (+12.63%) | 2,962,827 |
| 20 Oct 2022 | CNY | 63.73 | 68 | 63.73 | 66.12 | 66.12 | +0.32 (+0.49%) | 2,382,073 |
| 19 Oct 2022 | CNY | 68 | 69.85 | 64.8 | 65.8 | 65.8 | -1.39 (-2.07%) | 3,712,677 |
| 18 Oct 2022 | CNY | 60.86 | 68.2 | 58.35 | 67.19 | 67.19 | +7.59 (+12.73%) | 4,982,490 |
| 17 Oct 2022 | CNY | 58.25 | 63.99 | 58.25 | 59.6 | 59.6 | +1.39 (+2.39%) | 2,801,382 |
| 14 Oct 2022 | CNY | 52.58 | 60.36 | 51.68 | 58.21 | 58.21 | +6.86 (+13.36%) | 3,056,468 |
| 13 Oct 2022 | CNY | 47.25 | 51.65 | 47.01 | 51.35 | 51.35 | +4.04 (+8.54%) | 1,332,406 |
| 12 Oct 2022 | CNY | 49.88 | 49.88 | 45.1 | 47.31 | 47.31 | -2.09 (-4.23%) | 1,313,071 |
