| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 83.65 | 84.4 | 81.04 | 83.34 | 83.34 | +0.08 (+0.10%) | 1,025,873 |
| 22 Nov 2022 | CNY | 85.42 | 85.68 | 82.77 | 83.26 | 83.26 | -2.13 (-2.49%) | 904,752 |
| 21 Nov 2022 | CNY | 85 | 86.17 | 84 | 85.39 | 85.39 | 0.0 (0.0%) | 648,180 |
| 18 Nov 2022 | CNY | 88.75 | 88.99 | 85.19 | 85.39 | 85.39 | -3.11 (-3.51%) | 1,414,912 |
| 17 Nov 2022 | CNY | 87.71 | 90.23 | 85 | 88.5 | 88.5 | +0.83 (+0.95%) | 1,988,086 |
| 16 Nov 2022 | CNY | 87.99 | 90.88 | 87 | 87.67 | 87.67 | +0.79 (+0.91%) | 1,562,472 |
| 15 Nov 2022 | CNY | 83.4 | 87.22 | 82.5 | 86.88 | 86.88 | +3.43 (+4.11%) | 1,793,997 |
| 14 Nov 2022 | CNY | 87.48 | 88.9 | 82.35 | 83.45 | 83.45 | -4.29 (-4.89%) | 2,334,415 |
| 11 Nov 2022 | CNY | 91 | 92.28 | 87.64 | 87.74 | 87.74 | +0.01 (+0.01%) | 1,213,359 |
| 10 Nov 2022 | CNY | 90.12 | 91.53 | 87.5 | 87.73 | 87.73 | -3.23 (-3.55%) | 1,161,164 |
| 9 Nov 2022 | CNY | 91.14 | 92.16 | 90.11 | 90.96 | 90.96 | -0.54 (-0.59%) | 541,399 |
| 8 Nov 2022 | CNY | 93.37 | 93.5 | 90.62 | 91.5 | 91.5 | -1.24 (-1.34%) | 726,758 |
| 7 Nov 2022 | CNY | 93.21 | 94.66 | 92.07 | 92.74 | 92.74 | -0.79 (-0.84%) | 888,150 |
| 4 Nov 2022 | CNY | 92.04 | 94.51 | 91.29 | 93.53 | 93.53 | +0.73 (+0.79%) | 1,588,254 |
| 3 Nov 2022 | CNY | 87.69 | 92.97 | 87.42 | 92.8 | 92.8 | +4.28 (+4.84%) | 1,449,612 |
| 2 Nov 2022 | CNY | 86 | 89.1 | 85.7 | 88.52 | 88.52 | +1.56 (+1.79%) | 1,028,352 |
| 1 Nov 2022 | CNY | 82.5 | 88.35 | 82.26 | 86.96 | 86.96 | +4.7 (+5.71%) | 1,468,662 |
| 31 Oct 2022 | CNY | 85.5 | 87.5 | 81.76 | 82.26 | 82.26 | -5.31 (-6.06%) | 1,777,022 |
| 28 Oct 2022 | CNY | 90.5 | 91.6 | 87.3 | 87.57 | 87.57 | -2.35 (-2.61%) | 1,123,370 |
| 27 Oct 2022 | CNY | 89.45 | 91.5 | 89.08 | 89.92 | 89.92 | +0.49 (+0.55%) | 1,387,176 |
| 26 Oct 2022 | CNY | 86.77 | 91.1 | 86.41 | 89.43 | 89.43 | +3.65 (+4.26%) | 1,637,948 |
| 25 Oct 2022 | CNY | 85 | 87.65 | 83.71 | 85.78 | 85.78 | +0.01 (+0.01%) | 755,102 |
| 24 Oct 2022 | CNY | 87 | 89.5 | 84.62 | 85.77 | 85.77 | -1.23 (-1.41%) | 884,060 |
| 21 Oct 2022 | CNY | 86.56 | 88.18 | 85.66 | 87 | 87 | +0.44 (+0.51%) | 741,547 |
| 20 Oct 2022 | CNY | 86.91 | 89.11 | 85 | 86.56 | 86.56 | -1.06 (-1.21%) | 1,167,333 |
| 19 Oct 2022 | CNY | 88.99 | 89.9 | 87.62 | 87.62 | 87.62 | -1.38 (-1.55%) | 580,440 |
| 18 Oct 2022 | CNY | 91.5 | 91.6 | 88.51 | 89 | 89 | -0.38 (-0.43%) | 625,969 |
| 17 Oct 2022 | CNY | 88.04 | 89.68 | 87.25 | 89.38 | 89.38 | +0.72 (+0.81%) | 741,421 |
| 14 Oct 2022 | CNY | 88.6 | 89.15 | 86.6 | 88.66 | 88.66 | +1.5 (+1.72%) | 762,895 |
| 13 Oct 2022 | CNY | 85.11 | 88.88 | 84.28 | 87.16 | 87.16 | +1.1 (+1.28%) | 1,015,714 |
