| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 68.26 | 68.77 | 66.55 | 67.09 | 67.09 | -1.14 (-1.67%) | 771,963 |
| 11 Nov 2022 | CNY | 69.24 | 69.88 | 68.07 | 68.23 | 68.23 | +0.41 (+0.60%) | 948,411 |
| 10 Nov 2022 | CNY | 69.87 | 69.87 | 67.49 | 67.82 | 67.82 | -1.52 (-2.19%) | 929,954 |
| 9 Nov 2022 | CNY | 71.22 | 71.42 | 69.3 | 69.34 | 69.34 | -1.16 (-1.65%) | 822,558 |
| 8 Nov 2022 | CNY | 72.13 | 72.7 | 69.68 | 70.5 | 70.5 | -1.29 (-1.80%) | 787,407 |
| 7 Nov 2022 | CNY | 71.38 | 72.9 | 71 | 71.79 | 71.79 | +0.53 (+0.74%) | 1,069,432 |
| 4 Nov 2022 | CNY | 69.5 | 71.5 | 68.56 | 71.26 | 71.26 | +2.16 (+3.13%) | 1,294,333 |
| 3 Nov 2022 | CNY | 68.03 | 69.53 | 67.68 | 69.1 | 69.1 | +1.07 (+1.57%) | 1,158,933 |
| 2 Nov 2022 | CNY | 66.18 | 68.49 | 66.18 | 68.03 | 68.03 | +1.06 (+1.58%) | 1,360,353 |
| 1 Nov 2022 | CNY | 64.5 | 67.71 | 63.83 | 66.97 | 66.97 | +3.15 (+4.94%) | 1,656,936 |
| 31 Oct 2022 | CNY | 63.32 | 64.9 | 62.27 | 63.82 | 63.82 | +0.57 (+0.90%) | 1,237,269 |
| 28 Oct 2022 | CNY | 69.06 | 69.06 | 62.4 | 63.25 | 63.25 | -10.31 (-14.02%) | 3,175,359 |
| 27 Oct 2022 | CNY | 75.34 | 77.3 | 73.56 | 73.56 | 73.56 | -1.78 (-2.36%) | 1,032,003 |
| 26 Oct 2022 | CNY | 73.55 | 76.2 | 73.2 | 75.34 | 75.34 | +2.24 (+3.06%) | 1,070,400 |
| 25 Oct 2022 | CNY | 75.4 | 75.4 | 71.6 | 73.1 | 73.1 | -2.3 (-3.05%) | 1,156,844 |
| 24 Oct 2022 | CNY | 77 | 79.17 | 74.88 | 75.4 | 75.4 | -1.09 (-1.43%) | 1,173,222 |
| 21 Oct 2022 | CNY | 76.62 | 76.99 | 75 | 76.49 | 76.49 | -0.08 (-0.10%) | 774,334 |
| 20 Oct 2022 | CNY | 76.5 | 77.77 | 74.9 | 76.57 | 76.57 | -0.79 (-1.02%) | 1,263,629 |
| 19 Oct 2022 | CNY | 76.81 | 81.85 | 76.81 | 77.36 | 77.36 | +0.78 (+1.02%) | 1,563,146 |
| 18 Oct 2022 | CNY | 77.8 | 77.85 | 76.38 | 76.58 | 76.58 | -0.91 (-1.17%) | 880,367 |
| 17 Oct 2022 | CNY | 74 | 77.97 | 73.5 | 77.49 | 77.49 | +3.37 (+4.55%) | 1,636,158 |
| 14 Oct 2022 | CNY | 73.78 | 75.5 | 73.5 | 74.12 | 74.12 | +0.72 (+0.98%) | 1,458,151 |
| 13 Oct 2022 | CNY | 70.51 | 74.36 | 70.45 | 73.4 | 73.4 | +2.2 (+3.09%) | 1,861,836 |
| 12 Oct 2022 | CNY | 68.02 | 71.2 | 67.9 | 71.2 | 71.2 | +3.31 (+4.88%) | 1,602,148 |
| 11 Oct 2022 | CNY | 67 | 68.5 | 66.55 | 67.89 | 67.89 | +1.46 (+2.20%) | 962,358 |
| 10 Oct 2022 | CNY | 68.88 | 69.97 | 66.06 | 66.43 | 66.43 | +64.57 (+3471.51%) | 1,069,743 |
| 7 Oct 2022 | CNY | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.125 (-6.30%) | 0 |
| 6 Oct 2022 | CNY | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | +0.07 (+3.66%) | 0 |
| 5 Oct 2022 | CNY | 1.755 | 1.915 | 1.68 | 1.915 | 1.915 | +0.26 (+15.71%) | 500 |
| 4 Oct 2022 | CNY | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | +0.16 (+10.70%) | 0 |
