| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 70.56 | 72.29 | 69.01 | 69.57 | 69.57 | -1.2 (-1.70%) | 2,344,309 |
| 21 Nov 2022 | CNY | 72.5 | 78.5 | 67.05 | 70.77 | 70.77 | +1.42 (+2.05%) | 4,459,718 |
| 18 Nov 2022 | CNY | 72.54 | 73 | 69 | 69.35 | 69.35 | -3.05 (-4.21%) | 1,566,777 |
| 17 Nov 2022 | CNY | 73 | 73.54 | 69.4 | 72.4 | 72.4 | +0.14 (+0.19%) | 1,602,495 |
| 16 Nov 2022 | CNY | 72 | 73.56 | 70.35 | 72.26 | 72.26 | +0.14 (+0.19%) | 1,358,940 |
| 15 Nov 2022 | CNY | 68.02 | 72.88 | 67.3 | 72.12 | 72.12 | +4.32 (+6.37%) | 2,186,886 |
| 14 Nov 2022 | CNY | 67.73 | 69.43 | 65.67 | 67.8 | 67.8 | -0.09 (-0.13%) | 1,526,599 |
| 11 Nov 2022 | CNY | 70.98 | 74.07 | 67.79 | 67.89 | 67.89 | -0.18 (-0.26%) | 3,067,331 |
| 10 Nov 2022 | CNY | 77.18 | 78.34 | 68.01 | 68.07 | 68.07 | -9.08 (-11.77%) | 3,965,767 |
| 9 Nov 2022 | CNY | 78.61 | 79.31 | 77 | 77.15 | 77.15 | -1.83 (-2.32%) | 894,883 |
| 8 Nov 2022 | CNY | 78.5 | 79.32 | 77.21 | 78.98 | 78.98 | +0.02 (+0.03%) | 1,323,221 |
| 7 Nov 2022 | CNY | 79.98 | 81.5 | 77.67 | 78.96 | 78.96 | -0.17 (-0.21%) | 2,146,038 |
| 4 Nov 2022 | CNY | 81.8 | 81.8 | 77.57 | 79.13 | 79.13 | -1.93 (-2.38%) | 2,056,964 |
| 3 Nov 2022 | CNY | 78.49 | 84 | 78 | 81.06 | 81.06 | +1.53 (+1.92%) | 2,752,248 |
| 2 Nov 2022 | CNY | 73 | 82.28 | 71.25 | 79.53 | 79.53 | +6.03 (+8.20%) | 4,293,680 |
| 1 Nov 2022 | CNY | 71.62 | 73.8 | 69.1 | 73.5 | 73.5 | +2.13 (+2.98%) | 2,038,666 |
| 31 Oct 2022 | CNY | 68.1 | 72.81 | 67.31 | 71.37 | 71.37 | +2.95 (+4.31%) | 2,388,025 |
| 28 Oct 2022 | CNY | 71 | 73 | 67.12 | 68.42 | 68.42 | -3.17 (-4.43%) | 2,224,183 |
| 27 Oct 2022 | CNY | 72.25 | 74.36 | 70.7 | 71.59 | 71.59 | +0.27 (+0.38%) | 2,545,430 |
| 26 Oct 2022 | CNY | 71.03 | 73.33 | 68.63 | 71.32 | 71.32 | -0.15 (-0.21%) | 2,328,322 |
| 25 Oct 2022 | CNY | 70.11 | 73.8 | 67.8 | 71.47 | 71.47 | +1.62 (+2.32%) | 1,990,235 |
| 24 Oct 2022 | CNY | 71 | 73.18 | 68.55 | 69.85 | 69.85 | -0.02 (-0.03%) | 2,185,443 |
| 21 Oct 2022 | CNY | 71.56 | 71.85 | 67.36 | 69.87 | 69.87 | -1.69 (-2.36%) | 2,132,743 |
| 20 Oct 2022 | CNY | 66.61 | 74.74 | 65.22 | 71.56 | 71.56 | +4.09 (+6.06%) | 3,376,744 |
| 19 Oct 2022 | CNY | 67.93 | 70.46 | 67.26 | 67.47 | 67.47 | -0.98 (-1.43%) | 926,810 |
| 18 Oct 2022 | CNY | 70.3 | 71.09 | 68.38 | 68.45 | 68.45 | -1.95 (-2.77%) | 1,101,078 |
| 17 Oct 2022 | CNY | 69.29 | 71.53 | 67.1 | 70.4 | 70.4 | +1.11 (+1.60%) | 1,625,325 |
| 14 Oct 2022 | CNY | 66.66 | 70.5 | 65 | 69.29 | 69.29 | +3.55 (+5.40%) | 1,276,595 |
| 13 Oct 2022 | CNY | 65.96 | 69.58 | 64.65 | 65.74 | 65.74 | -0.64 (-0.96%) | 1,495,884 |
| 12 Oct 2022 | CNY | 62.02 | 66.75 | 60.9 | 66.38 | 66.38 | +4.75 (+7.71%) | 1,704,283 |
