| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 80.01 | 80.38 | 76.37 | 78.96 | 78.96 | -0.32 (-0.40%) | 26,116,926 |
| 26 Sep 2022 | CNY | 79.05 | 80.95 | 78.76 | 79.28 | 79.28 | -0.98 (-1.22%) | 18,002,939 |
| 23 Sep 2022 | CNY | 82 | 82.43 | 79.02 | 80.26 | 80.26 | -1.85 (-2.25%) | 20,765,063 |
| 22 Sep 2022 | CNY | 82.83 | 83.55 | 81.51 | 82.11 | 82.11 | -0.97 (-1.17%) | 16,543,754 |
| 21 Sep 2022 | CNY | 83.06 | 84.22 | 82.67 | 83.08 | 83.08 | -0.82 (-0.98%) | 21,382,953 |
| 20 Sep 2022 | CNY | 82.33 | 85.8 | 81.8 | 83.9 | 83.9 | +2.72 (+3.35%) | 38,483,674 |
| 19 Sep 2022 | CNY | 78.04 | 82.53 | 78 | 81.18 | 81.18 | +3.15 (+4.04%) | 31,599,054 |
| 16 Sep 2022 | CNY | 79.8 | 79.8 | 76.44 | 78.03 | 78.03 | -3.05 (-3.76%) | 28,093,461 |
| 15 Sep 2022 | CNY | 84.2 | 86.28 | 80.65 | 81.08 | 81.08 | -2.34 (-2.81%) | 36,019,315 |
| 14 Sep 2022 | CNY | 83 | 84.99 | 82.66 | 83.42 | 83.42 | -1.06 (-1.25%) | 22,152,629 |
| 13 Sep 2022 | CNY | 84.88 | 85.58 | 83.48 | 84.48 | 84.48 | +0.42 (+0.50%) | 20,341,849 |
| 9 Sep 2022 | CNY | 83.44 | 84.48 | 82.65 | 84.06 | 84.06 | +1.47 (+1.78%) | 22,247,135 |
| 8 Sep 2022 | CNY | 84.32 | 84.49 | 82.55 | 82.59 | 82.59 | -1.58 (-1.88%) | 17,479,178 |
| 7 Sep 2022 | CNY | 82.69 | 85.2 | 82.53 | 84.17 | 84.17 | +0.6 (+0.72%) | 23,869,653 |
| 6 Sep 2022 | CNY | 81.6 | 84.19 | 80.83 | 83.57 | 83.57 | +2.47 (+3.05%) | 30,083,673 |
| 5 Sep 2022 | CNY | 81.9 | 82.74 | 80.17 | 81.1 | 81.1 | -1.76 (-2.12%) | 29,464,578 |
| 2 Sep 2022 | CNY | 84.8 | 84.98 | 82.2 | 82.86 | 82.86 | -1.19 (-1.42%) | 22,685,693 |
| 1 Sep 2022 | CNY | 85.71 | 86 | 83.88 | 84.05 | 84.05 | -1.65 (-1.93%) | 23,417,527 |
| 31 Aug 2022 | CNY | 88.8 | 90.48 | 84.53 | 85.7 | 85.7 | -4.86 (-5.37%) | 45,675,629 |
| 30 Aug 2022 | CNY | 90.44 | 91.27 | 88.77 | 90.56 | 90.56 | +0.77 (+0.86%) | 22,647,025 |
| 29 Aug 2022 | CNY | 88.85 | 90.47 | 87.73 | 89.79 | 89.79 | -0.12 (-0.13%) | 22,320,459 |
| 26 Aug 2022 | CNY | 86.23 | 92.36 | 85.89 | 89.91 | 89.91 | +3.87 (+4.50%) | 52,553,843 |
| 25 Aug 2022 | CNY | 90.3 | 90.6 | 84.03 | 86.04 | 86.04 | -3.87 (-4.30%) | 45,495,790 |
| 24 Aug 2022 | CNY | 93.5 | 94.2 | 89.7 | 89.91 | 89.91 | -3.01 (-3.24%) | 31,898,697 |
| 23 Aug 2022 | CNY | 93.7 | 94.37 | 92 | 92.92 | 92.92 | -0.89 (-0.95%) | 28,870,338 |
| 22 Aug 2022 | CNY | 89 | 94.08 | 87.58 | 93.81 | 93.81 | +4.72 (+5.30%) | 50,217,602 |
| 19 Aug 2022 | CNY | 90 | 91.39 | 88.86 | 89.09 | 89.09 | -1.38 (-1.53%) | 19,526,766 |
| 18 Aug 2022 | CNY | 90.69 | 92.2 | 90.25 | 90.47 | 90.47 | -0.65 (-0.71%) | 18,893,987 |
| 17 Aug 2022 | CNY | 92.1 | 92.41 | 90.01 | 91.12 | 91.12 | -1.29 (-1.40%) | 24,052,812 |
| 16 Aug 2022 | CNY | 93.79 | 94.25 | 92 | 92.41 | 92.41 | -1.37 (-1.46%) | 24,502,229 |
