| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 107.03 | 109 | 100.41 | 100.8 | 100.8 | -6.06 (-5.67%) | 483,042 |
| 21 Nov 2022 | CNY | 105.61 | 108.27 | 104.27 | 106.86 | 106.86 | +0.36 (+0.34%) | 215,727 |
| 18 Nov 2022 | CNY | 106 | 108 | 105 | 106.5 | 106.5 | -0.6 (-0.56%) | 341,203 |
| 17 Nov 2022 | CNY | 106.67 | 108.98 | 103.5 | 107.1 | 107.1 | -1.5 (-1.38%) | 434,019 |
| 16 Nov 2022 | CNY | 105.05 | 109.1 | 104.08 | 108.6 | 108.6 | +1.91 (+1.79%) | 672,204 |
| 15 Nov 2022 | CNY | 106.34 | 108.47 | 102 | 106.69 | 106.69 | +2.44 (+2.34%) | 758,707 |
| 14 Nov 2022 | CNY | 106.66 | 108.05 | 102.02 | 104.25 | 104.25 | -1.46 (-1.38%) | 967,026 |
| 11 Nov 2022 | CNY | 108 | 115.29 | 105.35 | 105.71 | 105.71 | -0.39 (-0.37%) | 1,460,981 |
| 10 Nov 2022 | CNY | 109 | 110.49 | 104.52 | 106.1 | 106.1 | -5.14 (-4.62%) | 1,338,050 |
| 9 Nov 2022 | CNY | 111 | 113.48 | 108 | 111.24 | 111.24 | -3.26 (-2.85%) | 1,939,486 |
| 8 Nov 2022 | CNY | 117.88 | 117.88 | 103.04 | 114.5 | 114.5 | +15.07 (+15.16%) | 3,461,631 |
| 24 Oct 2022 | CNY | 99 | 102.77 | 98.2 | 99.43 | 99.43 | -0.38 (-0.38%) | 657,090 |
| 21 Oct 2022 | CNY | 99.99 | 101.82 | 98 | 99.81 | 99.81 | -1.19 (-1.18%) | 768,389 |
| 20 Oct 2022 | CNY | 97.19 | 102 | 95.6 | 101 | 101 | +3.47 (+3.56%) | 1,150,419 |
| 19 Oct 2022 | CNY | 97.69 | 101.23 | 93.7 | 97.53 | 97.53 | +0.03 (+0.03%) | 1,628,854 |
| 18 Oct 2022 | CNY | 90.8 | 98.33 | 90.44 | 97.5 | 97.5 | +6.7 (+7.38%) | 1,383,349 |
| 17 Oct 2022 | CNY | 87.8 | 91.21 | 86.4 | 90.8 | 90.8 | +3.03 (+3.45%) | 1,217,728 |
| 14 Oct 2022 | CNY | 83.96 | 91.36 | 82.4 | 87.77 | 87.77 | +4.77 (+5.75%) | 1,782,594 |
| 13 Oct 2022 | CNY | 74.67 | 84.37 | 74 | 83 | 83 | +8.35 (+11.19%) | 990,626 |
| 12 Oct 2022 | CNY | 74.2 | 75.85 | 70.43 | 74.65 | 74.65 | -0.25 (-0.33%) | 750,427 |
| 11 Oct 2022 | CNY | 77.46 | 78.99 | 72.29 | 74.9 | 74.9 | -2.08 (-2.70%) | 877,229 |
| 10 Oct 2022 | CNY | 79.59 | 83.3 | 76.22 | 76.98 | 76.98 | -2.62 (-3.29%) | 899,450 |
| 30 Sep 2022 | CNY | 81.35 | 82.87 | 79 | 79.6 | 79.6 | -2.37 (-2.89%) | 914,697 |
| 29 Sep 2022 | CNY | 81.45 | 85.65 | 79.73 | 81.97 | 81.97 | +1.53 (+1.90%) | 960,396 |
| 28 Sep 2022 | CNY | 81.4 | 83.9 | 79.67 | 80.44 | 80.44 | -1.61 (-1.96%) | 405,559 |
| 27 Sep 2022 | CNY | 80.32 | 82.23 | 79.19 | 82.05 | 82.05 | +2.82 (+3.56%) | 598,932 |
| 26 Sep 2022 | CNY | 77.96 | 81.19 | 77.02 | 79.23 | 79.23 | +1.23 (+1.58%) | 421,004 |
| 23 Sep 2022 | CNY | 80.03 | 80.78 | 78 | 78 | 78 | -2.03 (-2.54%) | 324,876 |
| 22 Sep 2022 | CNY | 81.02 | 82.41 | 78.81 | 80.03 | 80.03 | -1.58 (-1.94%) | 465,141 |
| 21 Sep 2022 | CNY | 80.99 | 82.74 | 80.5 | 81.61 | 81.61 | -0.26 (-0.32%) | 308,356 |
