| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 66.7 | 69.59 | 66.57 | 68.94 | 68.94 | +2.17 (+3.25%) | 890,790 |
| 29 Nov 2022 | CNY | 68.83 | 69.77 | 65.65 | 66.77 | 66.77 | -2.13 (-3.09%) | 1,115,940 |
| 28 Nov 2022 | CNY | 66.66 | 70.82 | 66.66 | 68.9 | 68.9 | -0.08 (-0.12%) | 551,820 |
| 25 Nov 2022 | CNY | 71 | 71 | 68.29 | 68.98 | 68.98 | -2 (-2.82%) | 554,400 |
| 24 Nov 2022 | CNY | 70 | 71.66 | 69.68 | 70.98 | 70.98 | +0.18 (+0.25%) | 440,380 |
| 23 Nov 2022 | CNY | 71 | 72.34 | 69.7 | 70.8 | 70.8 | -0.5 (-0.70%) | 585,210 |
| 22 Nov 2022 | CNY | 70.81 | 73.5 | 70.16 | 71.3 | 71.3 | -0.7 (-0.97%) | 495,170 |
| 21 Nov 2022 | CNY | 72.57 | 72.88 | 70.11 | 72 | 72 | -0.57 (-0.79%) | 755,460 |
| 18 Nov 2022 | CNY | 70.9 | 73.29 | 70.72 | 72.57 | 72.57 | +1.28 (+1.80%) | 640,360 |
| 17 Nov 2022 | CNY | 69.34 | 71.59 | 67.34 | 71.29 | 71.29 | +0.88 (+1.25%) | 784,810 |
| 16 Nov 2022 | CNY | 71.28 | 74.4 | 68.11 | 70.41 | 70.41 | -0.62 (-0.87%) | 1,064,780 |
| 15 Nov 2022 | CNY | 66.13 | 71.78 | 65.05 | 71.03 | 71.03 | +5.31 (+8.08%) | 977,950 |
| 14 Nov 2022 | CNY | 67.56 | 67.6 | 65.25 | 65.72 | 65.72 | -1.19 (-1.78%) | 659,180 |
| 11 Nov 2022 | CNY | 70 | 70.43 | 66.67 | 66.91 | 66.91 | -0.83 (-1.23%) | 757,360 |
| 10 Nov 2022 | CNY | 69.99 | 70.56 | 67.56 | 67.74 | 67.74 | -2.3 (-3.28%) | 613,220 |
| 9 Nov 2022 | CNY | 72.32 | 72.99 | 69.34 | 70.04 | 70.04 | -1.65 (-2.30%) | 840,530 |
| 8 Nov 2022 | CNY | 71.97 | 72.98 | 70.5 | 71.69 | 71.69 | -0.89 (-1.23%) | 464,550 |
| 7 Nov 2022 | CNY | 75.1 | 75.8 | 71.29 | 72.58 | 72.58 | -3.09 (-4.08%) | 667,300 |
| 4 Nov 2022 | CNY | 71.91 | 76.19 | 71.91 | 75.67 | 75.67 | +2.31 (+3.15%) | 808,850 |
| 3 Nov 2022 | CNY | 70.71 | 74.51 | 70.71 | 73.36 | 73.36 | +1.88 (+2.63%) | 721,060 |
| 2 Nov 2022 | CNY | 69.78 | 72.45 | 67.4 | 71.48 | 71.48 | +3.07 (+4.49%) | 1,009,640 |
| 1 Nov 2022 | CNY | 67.8 | 69.6 | 66.74 | 68.41 | 68.41 | +0.13 (+0.19%) | 656,170 |
| 31 Oct 2022 | CNY | 67.21 | 69.39 | 66.25 | 68.28 | 68.28 | +0.87 (+1.29%) | 1,217,870 |
| 28 Oct 2022 | CNY | 70.55 | 73.45 | 67 | 67.41 | 67.41 | -3.57 (-5.03%) | 1,334,410 |
| 27 Oct 2022 | CNY | 76 | 77.81 | 69.66 | 70.98 | 70.98 | -5.62 (-7.34%) | 1,364,770 |
| 26 Oct 2022 | CNY | 74 | 78.11 | 74 | 76.6 | 76.6 | +0.21 (+0.27%) | 721,020 |
| 25 Oct 2022 | CNY | 74.93 | 77.59 | 74.05 | 76.39 | 76.39 | -0.54 (-0.70%) | 817,900 |
| 24 Oct 2022 | CNY | 77.5 | 79.76 | 75.68 | 76.93 | 76.93 | -1.05 (-1.35%) | 886,930 |
| 21 Oct 2022 | CNY | 79.42 | 80.99 | 76.58 | 77.98 | 77.98 | -2.37 (-2.95%) | 752,600 |
| 20 Oct 2022 | CNY | 86.55 | 86.55 | 78 | 80.35 | 80.35 | -4.94 (-5.79%) | 1,382,420 |
