| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 63.06 | 65.08 | 62.4 | 62.98 | 62.98 | -0.62 (-0.97%) | 1,414,624 |
| 11 Nov 2022 | CNY | 65.5 | 68.29 | 63.6 | 63.6 | 63.6 | +0.01 (+0.02%) | 2,412,995 |
| 10 Nov 2022 | CNY | 65.91 | 66.19 | 62.89 | 63.59 | 63.59 | -1.92 (-2.93%) | 1,513,579 |
| 9 Nov 2022 | CNY | 66.71 | 67.29 | 65.12 | 65.51 | 65.51 | -1.19 (-1.78%) | 1,045,134 |
| 8 Nov 2022 | CNY | 67.55 | 67.99 | 65.37 | 66.7 | 66.7 | -0.68 (-1.01%) | 1,114,692 |
| 7 Nov 2022 | CNY | 68.4 | 69.57 | 66.3 | 67.38 | 67.38 | -0.82 (-1.20%) | 1,766,327 |
| 4 Nov 2022 | CNY | 67.97 | 68.84 | 65.64 | 68.2 | 68.2 | +0.91 (+1.35%) | 3,207,116 |
| 3 Nov 2022 | CNY | 63.63 | 68.85 | 62.9 | 67.29 | 67.29 | +3.35 (+5.24%) | 3,898,356 |
| 2 Nov 2022 | CNY | 63.3 | 65.02 | 62.99 | 63.94 | 63.94 | +0.79 (+1.25%) | 1,695,663 |
| 1 Nov 2022 | CNY | 62.75 | 64.66 | 60.3 | 63.15 | 63.15 | +1.15 (+1.85%) | 1,768,343 |
| 31 Oct 2022 | CNY | 59.73 | 65.3 | 59.55 | 62 | 62 | -0.15 (-0.24%) | 1,749,354 |
| 28 Oct 2022 | CNY | 62.23 | 65.73 | 62.01 | 62.15 | 62.15 | -0.58 (-0.92%) | 1,926,767 |
| 27 Oct 2022 | CNY | 65.02 | 65.86 | 62.28 | 62.73 | 62.73 | -2.27 (-3.49%) | 1,653,645 |
| 26 Oct 2022 | CNY | 62.14 | 65.03 | 60.6 | 65 | 65 | +3.19 (+5.16%) | 1,758,435 |
| 25 Oct 2022 | CNY | 63.12 | 63.43 | 60.5 | 61.81 | 61.81 | -0.53 (-0.85%) | 1,104,625 |
| 24 Oct 2022 | CNY | 63.31 | 65.47 | 62.03 | 62.34 | 62.34 | -0.87 (-1.38%) | 1,135,000 |
| 21 Oct 2022 | CNY | 65.3 | 65.53 | 62.67 | 63.21 | 63.21 | -1.79 (-2.75%) | 1,204,601 |
| 20 Oct 2022 | CNY | 63.8 | 65.88 | 62.62 | 65 | 65 | +1 (+1.56%) | 1,907,025 |
| 19 Oct 2022 | CNY | 63.31 | 66.5 | 63.01 | 64 | 64 | +0.19 (+0.30%) | 1,428,272 |
| 18 Oct 2022 | CNY | 65 | 65.45 | 62.33 | 63.81 | 63.81 | -0.79 (-1.22%) | 1,815,570 |
| 17 Oct 2022 | CNY | 62.13 | 66.37 | 61.75 | 64.6 | 64.6 | +1.72 (+2.74%) | 2,280,729 |
| 14 Oct 2022 | CNY | 60.76 | 63.4 | 59.18 | 62.88 | 62.88 | +4.22 (+7.19%) | 2,119,267 |
| 13 Oct 2022 | CNY | 57.84 | 60.99 | 55.98 | 58.66 | 58.66 | +1.2 (+2.09%) | 2,214,606 |
| 12 Oct 2022 | CNY | 54 | 57.49 | 53 | 57.46 | 57.46 | +5.74 (+11.10%) | 2,711,941 |
| 11 Oct 2022 | CNY | 54.08 | 54.89 | 51.3 | 51.72 | 51.72 | -2.25 (-4.17%) | 1,455,078 |
| 10 Oct 2022 | CNY | 55.38 | 55.85 | 51.2 | 53.97 | 53.97 | -1.42 (-2.56%) | 1,904,916 |
| 30 Sep 2022 | CNY | 58.87 | 58.96 | 55.38 | 55.39 | 55.39 | -3.11 (-5.32%) | 988,776 |
| 29 Sep 2022 | CNY | 57.8 | 60.25 | 55.51 | 58.5 | 58.5 | +1.5 (+2.63%) | 1,331,600 |
| 28 Sep 2022 | CNY | 58.76 | 58.98 | 56.8 | 57 | 57 | -2 (-3.39%) | 1,270,644 |
| 27 Sep 2022 | CNY | 58.35 | 59.85 | 57.12 | 59 | 59 | +1.82 (+3.18%) | 1,264,247 |
