| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 70.5 | 73.8 | 69.51 | 73.18 | 73.18 | +3.05 (+4.35%) | 1,817,636 |
| 11 Oct 2022 | CNY | 70 | 71.65 | 69.2 | 70.13 | 70.13 | +0.6 (+0.86%) | 1,699,107 |
| 10 Oct 2022 | CNY | 72.02 | 72.5 | 69.01 | 69.53 | 69.53 | -2.47 (-3.43%) | 1,823,625 |
| 30 Sep 2022 | CNY | 74.71 | 74.71 | 71.25 | 72 | 72 | -2.21 (-2.98%) | 1,644,032 |
| 29 Sep 2022 | CNY | 73.53 | 75.66 | 73.53 | 74.21 | 74.21 | +0.7 (+0.95%) | 1,583,362 |
| 28 Sep 2022 | CNY | 74.9 | 75.75 | 73.51 | 73.51 | 73.51 | -1.74 (-2.31%) | 2,392,964 |
| 27 Sep 2022 | CNY | 71.61 | 75.5 | 71.61 | 75.25 | 75.25 | +3.29 (+4.57%) | 2,575,996 |
| 26 Sep 2022 | CNY | 73.65 | 74.55 | 71.71 | 71.96 | 71.96 | -1.68 (-2.28%) | 2,481,377 |
| 23 Sep 2022 | CNY | 74.09 | 77.38 | 73.45 | 73.64 | 73.64 | -0.45 (-0.61%) | 3,354,802 |
| 22 Sep 2022 | CNY | 73.51 | 75.19 | 73.3 | 74.09 | 74.09 | +0.05 (+0.07%) | 2,001,702 |
| 21 Sep 2022 | CNY | 74.05 | 74.67 | 72.67 | 74.04 | 74.04 | -0.13 (-0.18%) | 1,274,132 |
| 20 Sep 2022 | CNY | 76 | 76.39 | 74.01 | 74.17 | 74.17 | -1.59 (-2.10%) | 1,745,748 |
| 19 Sep 2022 | CNY | 77.06 | 77.88 | 74.8 | 75.76 | 75.76 | -1.29 (-1.67%) | 2,351,188 |
| 16 Sep 2022 | CNY | 75.18 | 78.77 | 74.57 | 77.05 | 77.05 | +1.46 (+1.93%) | 2,998,530 |
| 15 Sep 2022 | CNY | 77.69 | 78.19 | 74 | 75.59 | 75.59 | -2.35 (-3.02%) | 3,194,380 |
| 14 Sep 2022 | CNY | 74 | 78 | 73.7 | 77.94 | 77.94 | +3.61 (+4.86%) | 3,602,801 |
| 13 Sep 2022 | CNY | 74.26 | 75.1 | 73.95 | 74.33 | 74.33 | +0.07 (+0.09%) | 1,406,608 |
| 9 Sep 2022 | CNY | 76.38 | 76.38 | 73.77 | 74.26 | 74.26 | -1.24 (-1.64%) | 1,772,180 |
| 8 Sep 2022 | CNY | 75.25 | 77.2 | 74.61 | 75.5 | 75.5 | +0.19 (+0.25%) | 3,022,750 |
| 7 Sep 2022 | CNY | 75.01 | 76.97 | 74.67 | 75.31 | 75.31 | -0.27 (-0.36%) | 2,426,600 |
| 6 Sep 2022 | CNY | 72.52 | 77.5 | 71.91 | 75.58 | 75.58 | +3.05 (+4.21%) | 5,031,822 |
| 5 Sep 2022 | CNY | 73.3 | 73.85 | 70.01 | 72.53 | 72.53 | -0.92 (-1.25%) | 2,453,366 |
| 2 Sep 2022 | CNY | 73.64 | 75.38 | 73.05 | 73.45 | 73.45 | +0.3 (+0.41%) | 2,292,986 |
| 1 Sep 2022 | CNY | 72.65 | 73.8 | 72.26 | 73.15 | 73.15 | -0.32 (-0.44%) | 1,081,459 |
| 31 Aug 2022 | CNY | 73.53 | 74.88 | 71.3 | 73.47 | 73.47 | -0.67 (-0.90%) | 2,224,187 |
| 30 Aug 2022 | CNY | 73.82 | 74.69 | 72.82 | 74.14 | 74.14 | +0.24 (+0.32%) | 1,519,200 |
| 29 Aug 2022 | CNY | 75.15 | 76.3 | 73.68 | 73.9 | 73.9 | -1.25 (-1.66%) | 2,694,387 |
| 26 Aug 2022 | CNY | 78.9 | 78.9 | 74.5 | 75.15 | 75.15 | -2.8 (-3.59%) | 2,867,561 |
| 25 Aug 2022 | CNY | 77 | 80 | 76.69 | 77.95 | 77.95 | +1.45 (+1.90%) | 4,293,865 |
| 24 Aug 2022 | CNY | 79.52 | 79.96 | 76.4 | 76.5 | 76.5 | -4 (-4.97%) | 3,483,555 |
